Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.1560	0.1569	0.1444	0.1569	508,689	+0.00(+2.08%)
Feb 27, 2019	0.1600	0.1632	0.1490	0.1537	416,317	-0.00(-2.10%)
Feb 26, 2019	0.1436	0.1571	0.1395	0.1570	201,189	+0.01(+10.41%)
Feb 25, 2019	0.1410	0.1500	0.1367	0.1422	204,836	+0.01(+6.12%)
Feb 22, 2019	0.1400	0.1400	0.1330	0.1340	161,800	-0.00(-0.30%)
Feb 21, 2019	0.1399	0.1400	0.1340	0.1344	56,893	-0.00(-2.54%)
Feb 20, 2019	0.1300	0.1379	0.1300	0.1379	128,285	+0.00(+3.68%)
Feb 19, 2019	0.1337	0.1400	0.1330	0.1330	311,338	-0.01(-8.90%)
Feb 15, 2019	0.1345	0.1465	0.1294	0.1460	124,800	+0.02(+12.31%)
Feb 14, 2019	0.1335	0.1369	0.1260	0.1300	105,300	+0.00(+0.00%)
Feb 13, 2019	0.1379	0.1379	0.1231	0.1300	167,604	-0.00(-2.26%)
Feb 12, 2019	0.1264	0.1390	0.1248	0.1330	1,031,860	+0.01(+4.72%)
Feb 11, 2019	0.1320	0.1320	0.1203	0.1270	67,486	+0.00(+3.25%)
Feb 08, 2019	0.1263	0.1314	0.1230	0.1230	67,600	-0.00(-2.23%)
Feb 07, 2019	0.1206	0.1289	0.1206	0.1258	55,787	+0.00(+2.69%)
Feb 06, 2019	0.1271	0.1322	0.1225	0.1225	58,019	-0.01(-4.00%)
Feb 05, 2019	0.1310	0.1350	0.1223	0.1276	136,941	-0.01(-4.35%)
Feb 04, 2019	0.1350	0.1409	0.1310	0.1334	34,065	-0.01(-4.37%)
Feb 01, 2019	0.1354	0.1444	0.1330	0.1395	243,200	-0.00(-2.24%)
Jan 31, 2019	0.1420	0.1478	0.1367	0.1427	36,018	+0.00(+1.93%)
Jan 30, 2019	0.1430	0.1471	0.1372	0.1400	127,403	-0.00(-3.45%)
Jan 29, 2019	0.1544	0.1544	0.1310	0.1450	96,198	-0.01(-3.46%)
Jan 28, 2019	0.1400	0.1550	0.1400	0.1502	78,982	+0.01(+8.06%)
Jan 25, 2019	0.1160	0.1390	0.1160	0.1390	472,900	+0.02(+14.22%)
Jan 24, 2019	0.1286	0.1286	0.1123	0.1217	101,646	-0.00(-2.64%)
Jan 23, 2019	0.1080	0.1280	0.1080	0.1250	103,101	+0.01(+10.62%)
Jan 22, 2019	0.1100	0.1200	0.1083	0.1130	188,715	-0.01(-5.36%)
Jan 18, 2019	0.1188	0.1209	0.1112	0.1194	125,300	+0.01(+7.57%)
Jan 17, 2019	0.1289	0.1289	0.1100	0.1110	287,290	-0.02(-12.74%)
Jan 16, 2019	0.1214	0.1285	0.1207	0.1272	63,299	+0.00(+2.09%)
Jan 15, 2019	0.1264	0.1330	0.1170	0.1246	136,035	-0.01(-4.15%)
Jan 14, 2019	0.1350	0.1356	0.1224	0.1300	208,092	+0.00(+1.64%)
Jan 11, 2019	0.1339	0.1369	0.1279	0.1279	162,700	-0.00(-2.22%)
Jan 10, 2019	0.1315	0.1375	0.1300	0.1308	134,431	-0.00(-3.47%)
Jan 09, 2019	0.1399	0.1399	0.1322	0.1355	117,566	+0.00(+1.27%)
Jan 08, 2019	0.1375	0.1375	0.1300	0.1338	53,652	+0.00(+0.00%)
Jan 07, 2019	0.1399	0.1400	0.1299	0.1338	83,733	+0.00(+1.98%)
Jan 04, 2019	0.1359	0.1410	0.1288	0.1312	39,900	-0.01(-3.95%)
Jan 03, 2019	0.1300	0.1391	0.1300	0.1366	97,771	+0.01(+5.08%)
Jan 02, 2019	0.1215	0.1343	0.1215	0.1300	60,102	+0.01(+8.33%)
Dec 31, 2018	0.1200	0.1339	0.1200	0.1200	141,100	-0.01(-7.69%)
Dec 28, 2018	0.1342	0.1342	0.1143	0.1300	560,300	-0.00(-2.69%)
Dec 27, 2018	0.1330	0.1380	0.1200	0.1336	183,091	+0.00(+1.98%)
Dec 26, 2018	0.1360	0.1400	0.1300	0.1310	142,814	+0.01(+4.22%)
Dec 24, 2018	0.1268	0.1380	0.1200	0.1257	485,200	-0.01(-4.56%)
Dec 21, 2018	0.1275	0.1350	0.1231	0.1317	163,700	-0.00(-0.23%)
Dec 20, 2018	0.1420	0.1469	0.1310	0.1320	162,406	-0.01(-7.04%)
Dec 19, 2018	0.1388	0.1534	0.1388	0.1420	190,225	+0.00(+1.43%)
Dec 18, 2018	0.1390	0.1530	0.1390	0.1400	114,865	+0.00(+0.00%)
Dec 17, 2018	0.1400	0.1512	0.1400	0.1400	426,748	+0.00(+0.00%)
Dec 14, 2018	0.1400	0.1500	0.1400	0.1400	56,900	-0.00(-2.78%)
Dec 13, 2018	0.1500	0.1580	0.1439	0.1440	178,766	-0.01(-4.00%)
Dec 12, 2018	0.1466	0.1660	0.1466	0.1500	94,428	-0.01(-7.69%)
Dec 11, 2018	0.1500	0.1625	0.1500	0.1625	144,143	+0.01(+8.91%)
Dec 10, 2018	0.1700	0.1700	0.1440	0.1492	185,400	-0.02(-10.66%)
Dec 07, 2018	0.1787	0.1793	0.1580	0.1670	120,600	-0.00(-1.76%)
Dec 06, 2018	0.1696	0.1745	0.1623	0.1700	280,920	-0.01(-6.59%)
Dec 04, 2018	0.1839	0.1839	0.1739	0.1820	80,000	+0.01(+4.00%)

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.