Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (OP: FTSSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1190 0.1190 0.1041 0.1043 337,700 -0.00(-1.23%)
Dec 30, 2019 0.0978 0.1090 0.0966 0.1056 251,104 +0.01(+4.97%)
Dec 27, 2019 0.1000 0.1090 0.1000 0.1006 217,600 +0.00(+0.10%)
Dec 26, 2019 0.0996 0.1056 0.0996 0.1005 128,016 +0.00(+0.50%)
Dec 24, 2019 0.1000 0.1040 0.1000 0.1000 40,100 +0.00(+0.00%)
Dec 23, 2019 0.1001 0.1100 0.0950 0.1000 261,675 +0.00(+3.09%)
Dec 20, 2019 0.0930 0.1047 0.0920 0.0970 169,200 +0.00(+2.11%)
Dec 19, 2019 0.0950 0.1030 0.0950 0.0950 71,960 +0.00(+0.00%)
Dec 18, 2019 0.1079 0.1090 0.0950 0.0950 134,179 -0.01(-5.00%)
Dec 17, 2019 0.0960 0.1050 0.0960 0.1000 104,510 -0.00(-2.44%)
Dec 16, 2019 0.1100 0.1110 0.0950 0.1025 174,463 -0.00(-2.19%)
Dec 13, 2019 0.1015 0.1054 0.0970 0.1048 161,800 +0.01(+8.04%)
Dec 12, 2019 0.1000 0.1039 0.0966 0.0970 114,984 +0.00(+0.94%)
Dec 11, 2019 0.1014 0.1014 0.0925 0.0961 268,302 -0.00(-2.44%)
Dec 10, 2019 0.0910 0.0990 0.0910 0.0985 354,998 +0.00(+0.51%)
Dec 09, 2019 0.0980 0.1000 0.0910 0.0980 86,672 +0.00(+0.00%)
Dec 06, 2019 0.0912 0.0980 0.0905 0.0980 106,600 +0.01(+5.38%)
Dec 05, 2019 0.0990 0.1000 0.0900 0.0930 269,929 -0.01(-7.00%)
Dec 04, 2019 0.0930 0.1000 0.0900 0.1000 248,223 +0.01(+7.53%)
Dec 03, 2019 0.0927 0.1072 0.0900 0.0930 1,050,686 -0.00(-4.12%)
Dec 02, 2019 0.1020 0.1020 0.0870 0.0970 169,809 +0.01(+7.78%)
Nov 29, 2019 0.0966 0.0990 0.0860 0.0900 95,900 -0.01(-9.09%)
Nov 27, 2019 0.0830 0.0990 0.0830 0.0990 134,500 +0.01(+7.03%)
Nov 26, 2019 0.1010 0.1010 0.0900 0.0925 415,585 -0.01(-7.96%)
Nov 25, 2019 0.1052 0.1052 0.0940 0.1005 80,756 -0.00(-2.14%)
Nov 22, 2019 0.1023 0.1049 0.0930 0.1027 226,700 +0.00(+0.98%)
Nov 21, 2019 0.1042 0.1049 0.0930 0.1017 425,956 +0.00(+1.70%)
Nov 20, 2019 0.1050 0.1083 0.1000 0.1000 290,377 -0.00(-4.76%)
Nov 19, 2019 0.0966 0.1140 0.0966 0.1050 42,326 +0.00(+0.19%)
Nov 18, 2019 0.0980 0.1100 0.0980 0.1048 245,804 +0.00(+4.80%)
Nov 15, 2019 0.1000 0.1077 0.1000 0.1000 490,900 -0.00(-1.86%)
Nov 14, 2019 0.1040 0.1102 0.1000 0.1019 157,702 -0.00(-4.68%)
Nov 13, 2019 0.1090 0.1090 0.1000 0.1069 179,462 +0.01(+5.84%)
Nov 12, 2019 0.1084 0.1086 0.1010 0.1010 300,518 -0.01(-7.17%)
Nov 11, 2019 0.1014 0.1098 0.1010 0.1088 223,003 +0.00(+1.59%)
Nov 08, 2019 0.1000 0.1098 0.1000 0.1071 180,800 +0.00(+1.71%)
Nov 07, 2019 0.0975 0.1088 0.0975 0.1053 74,686 -0.00(-3.22%)
Nov 06, 2019 0.1130 0.1130 0.1050 0.1088 237,765 -0.00(-1.09%)
Nov 05, 2019 0.1111 0.1170 0.1080 0.1100 352,819 -0.00(-3.93%)
Nov 04, 2019 0.1084 0.1199 0.1084 0.1145 62,575 -0.00(-0.87%)
Nov 01, 2019 0.1100 0.1189 0.1100 0.1155 95,200 -0.00(-0.86%)
Oct 31, 2019 0.1136 0.1179 0.1100 0.1165 50,147 +0.01(+4.48%)
Oct 30, 2019 0.1150 0.1188 0.1110 0.1115 74,440 +0.00(+0.45%)
Oct 29, 2019 0.1136 0.1189 0.1110 0.1110 40,385 -0.00(-2.29%)
Oct 28, 2019 0.1129 0.1178 0.1110 0.1136 117,800 -0.00(-1.22%)
Oct 25, 2019 0.1100 0.1177 0.1100 0.1150 76,100 +0.00(+2.40%)
Oct 24, 2019 0.1100 0.1176 0.1070 0.1123 75,965 -0.00(-2.26%)
Oct 23, 2019 0.1150 0.1189 0.1094 0.1149 86,461 -0.00(-1.54%)
Oct 22, 2019 0.1204 0.1204 0.1131 0.1167 115,600 -0.00(-2.34%)
Oct 21, 2019 0.1200 0.1200 0.1175 0.1195 68,953 -0.00(-1.24%)
Oct 18, 2019 0.1181 0.1215 0.1150 0.1210 39,400 +0.01(+5.22%)
Oct 17, 2019 0.1128 0.1244 0.1128 0.1150 246,010 -0.00(-2.54%)
Oct 16, 2019 0.1173 0.1248 0.1150 0.1180 107,326 -0.00(-1.67%)
Oct 15, 2019 0.1200 0.1250 0.1200 0.1200 26,107 -0.01(-4.00%)
Oct 14, 2019 0.1255 0.1260 0.1150 0.1250 200,684 +0.00(+0.81%)
Oct 11, 2019 0.1186 0.1280 0.1131 0.1240 298,600 +0.01(+7.83%)
Oct 10, 2019 0.1200 0.1234 0.1110 0.1150 71,002 +0.00(+0.00%)
Oct 09, 2019 0.1120 0.1200 0.1100 0.1150 77,100 -0.01(-5.58%)
Oct 08, 2019 0.1150 0.1242 0.1121 0.1218 37,746 +0.00(+3.22%)
Oct 07, 2019 0.1253 0.1290 0.1111 0.1180 256,683 -0.00(-1.75%)
Oct 04, 2019 0.1160 0.1305 0.1150 0.1201 27,400 +0.00(+0.92%)
Oct 03, 2019 0.1131 0.1230 0.1131 0.1190 28,310 +0.00(+0.51%)
Oct 02, 2019 0.1247 0.1247 0.1100 0.1184 24,102 -0.00(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.