Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.0986	0.1019	0.0851	0.1015	463,600	+0.00(+1.50%)
Feb 27, 2020	0.0975	0.1010	0.0900	0.1000	290,236	-0.00(-1.48%)
Feb 26, 2020	0.1090	0.1090	0.0980	0.1015	116,460	-0.01(-6.11%)
Feb 25, 2020	0.1100	0.1100	0.1011	0.1081	37,873	+0.00(+2.95%)
Feb 24, 2020	0.1079	0.1155	0.1045	0.1050	180,972	-0.01(-4.89%)
Feb 21, 2020	0.1090	0.1200	0.1090	0.1104	258,400	+0.00(+0.09%)
Feb 20, 2020	0.1090	0.1257	0.1090	0.1103	49,821	-0.00(-4.00%)
Feb 19, 2020	0.1170	0.1180	0.1100	0.1149	231,136	-0.00(-0.69%)
Feb 18, 2020	0.1042	0.1169	0.1042	0.1157	153,999	+0.00(+4.23%)
Feb 14, 2020	0.1065	0.1176	0.1065	0.1110	58,500	+0.00(+2.78%)
Feb 13, 2020	0.1175	0.1176	0.1080	0.1080	130,000	-0.01(-8.24%)
Feb 12, 2020	0.1150	0.1177	0.1100	0.1177	30,527	+0.00(+2.35%)
Feb 11, 2020	0.1179	0.1179	0.1100	0.1150	128,961	+0.00(+2.68%)
Feb 10, 2020	0.1106	0.1156	0.1071	0.1120	179,988	-0.00(-0.88%)
Feb 07, 2020	0.1199	0.1199	0.1100	0.1130	32,500	-0.00(-0.88%)
Feb 06, 2020	0.1180	0.1180	0.1100	0.1140	96,556	+0.00(+1.79%)
Feb 05, 2020	0.1129	0.1179	0.1065	0.1120	186,885	-0.01(-5.00%)
Feb 04, 2020	0.1138	0.1179	0.1063	0.1179	227,292	+0.00(+3.60%)
Feb 03, 2020	0.1100	0.1162	0.1080	0.1138	94,671	+0.00(+1.70%)
Jan 31, 2020	0.1146	0.1146	0.1050	0.1119	297,500	+0.01(+5.17%)
Jan 30, 2020	0.1110	0.1170	0.1064	0.1064	384,989	-0.01(-6.50%)
Jan 29, 2020	0.1101	0.1166	0.1101	0.1138	55,899	-0.00(-1.04%)
Jan 28, 2020	0.1124	0.1199	0.1100	0.1150	125,127	-0.00(-4.01%)
Jan 27, 2020	0.1187	0.1200	0.1120	0.1198	72,093	-0.00(-0.08%)
Jan 24, 2020	0.1200	0.1200	0.1140	0.1199	120,200	-0.00(-0.08%)
Jan 23, 2020	0.1200	0.1238	0.1145	0.1200	220,643	+0.00(+1.69%)
Jan 22, 2020	0.1165	0.1224	0.1152	0.1180	226,706	-0.00(-1.67%)
Jan 21, 2020	0.1300	0.1300	0.1152	0.1200	95,442	-0.00(-2.04%)
Jan 17, 2020	0.1158	0.1225	0.1120	0.1225	289,700	+0.01(+5.79%)
Jan 16, 2020	0.1270	0.1270	0.1152	0.1158	209,381	-0.00(-3.50%)
Jan 15, 2020	0.1200	0.1200	0.1150	0.1200	358,993	+0.00(+3.54%)
Jan 14, 2020	0.1167	0.1200	0.1103	0.1159	89,820	-0.00(-1.78%)
Jan 13, 2020	0.1110	0.1200	0.1110	0.1180	106,365	-0.00(-1.67%)
Jan 10, 2020	0.1095	0.1200	0.1095	0.1200	305,300	+0.00(+0.93%)
Jan 09, 2020	0.1198	0.1200	0.1112	0.1189	325,323	+0.00(+3.66%)
Jan 08, 2020	0.1200	0.1200	0.1147	0.1147	104,328	-0.00(-3.78%)
Jan 07, 2020	0.1200	0.1229	0.1110	0.1192	105,002	-0.00(-0.67%)
Jan 06, 2020	0.1244	0.1250	0.1101	0.1200	104,646	+0.01(+8.79%)
Jan 03, 2020	0.1207	0.1213	0.1050	0.1103	286,200	+0.00(+0.27%)
Jan 02, 2020	0.1050	0.1148	0.1050	0.1100	171,033	+0.01(+5.47%)
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%)

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.