Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.2873	0.3090	0.2620	0.2836	1,134,200	-0.01(-3.21%)
Feb 25, 2021	0.3161	0.3181	0.2890	0.2930	1,380,228	-0.02(-7.31%)
Feb 24, 2021	0.3179	0.3193	0.3100	0.3161	951,506	+0.00(+0.83%)
Feb 23, 2021	0.3186	0.3310	0.2808	0.3135	1,481,052	-0.02(-4.80%)
Feb 22, 2021	0.3200	0.3393	0.3100	0.3293	1,042,879	+0.01(+4.04%)
Feb 19, 2021	0.3430	0.3430	0.3113	0.3165	882,100	-0.01(-2.22%)
Feb 18, 2021	0.3465	0.3500	0.3151	0.3237	1,151,498	-0.02(-5.65%)
Feb 17, 2021	0.3362	0.3450	0.3230	0.3431	1,488,605	+0.02(+6.22%)
Feb 16, 2021	0.3300	0.3315	0.3000	0.3230	1,424,494	+0.02(+6.71%)
Feb 12, 2021	0.3300	0.3349	0.3000	0.3027	1,008,000	-0.01(-4.15%)
Feb 11, 2021	0.3358	0.3358	0.3000	0.3158	1,254,553	-0.00(-0.06%)
Feb 10, 2021	0.3619	0.3700	0.3060	0.3160	2,957,130	-0.02(-6.78%)
Feb 09, 2021	0.3200	0.3600	0.3200	0.3390	3,671,979	+0.02(+7.72%)
Feb 08, 2021	0.3060	0.3220	0.2812	0.3147	2,910,868	+0.04(+14.56%)
Feb 05, 2021	0.2764	0.2875	0.2729	0.2747	1,331,400	+0.00(+1.78%)
Feb 04, 2021	0.2500	0.2705	0.2500	0.2699	774,197	+0.02(+7.53%)
Feb 03, 2021	0.2534	0.2535	0.2428	0.2510	1,872,544	+0.00(+1.21%)
Feb 02, 2021	0.2442	0.2518	0.2401	0.2480	837,265	+0.01(+3.81%)
Feb 01, 2021	0.2300	0.2439	0.2100	0.2389	3,165,226	+0.02(+9.09%)
Jan 29, 2021	0.2200	0.2440	0.2146	0.2190	973,500	+0.00(+1.30%)
Jan 28, 2021	0.2100	0.2205	0.2054	0.2162	1,104,767	-0.00(-0.78%)
Jan 27, 2021	0.2318	0.2325	0.2168	0.2179	1,387,987	-0.01(-5.26%)
Jan 26, 2021	0.2410	0.2431	0.2250	0.2300	1,290,004	+0.00(+0.00%)
Jan 25, 2021	0.2700	0.2700	0.2255	0.2300	2,688,766	-0.01(-5.78%)
Jan 22, 2021	0.2525	0.2563	0.2380	0.2441	1,444,400	-0.01(-4.24%)
Jan 21, 2021	0.2591	0.2668	0.2492	0.2549	1,282,661	+0.00(+0.51%)
Jan 20, 2021	0.2463	0.2660	0.2435	0.2536	602,202	+0.01(+2.88%)
Jan 19, 2021	0.2450	0.2640	0.2400	0.2465	759,133	+0.01(+4.36%)
Jan 15, 2021	0.2303	0.2487	0.2288	0.2362	1,073,300	-0.01(-3.98%)
Jan 14, 2021	0.2995	0.2995	0.2370	0.2460	1,754,735	-0.01(-3.72%)
Jan 13, 2021	0.2713	0.2723	0.2555	0.2555	699,299	-0.01(-4.63%)
Jan 12, 2021	0.2630	0.2900	0.2630	0.2679	1,940,211	+0.00(+0.53%)
Jan 11, 2021	0.2760	0.2920	0.2558	0.2665	900,602	-0.01(-3.96%)
Jan 08, 2021	0.2934	0.2950	0.2575	0.2775	1,026,100	-0.01(-4.31%)
Jan 07, 2021	0.2916	0.2916	0.2535	0.2900	1,048,736	+0.03(+13.59%)
Jan 06, 2021	0.3200	0.3200	0.2543	0.2553	1,850,990	-0.04(-14.90%)
Jan 05, 2021	0.3200	0.3310	0.3000	0.3000	999,628	-0.01(-1.77%)
Jan 04, 2021	0.3280	0.3300	0.2950	0.3054	1,857,569	+0.01(+3.88%)
Dec 31, 2020		0.2940	0.2940	0.2940	881,870	+0.03(+10.94%)
Dec 30, 2020	0.2500	0.2668	0.2500	0.2650	881,870	+0.01(+5.96%)
Dec 29, 2020	0.2560	0.2590	0.2370	0.2501	630,325	-0.00(-0.36%)
Dec 28, 2020	0.2585	0.2760	0.2315	0.2510	952,741	+0.02(+9.08%)
Dec 24, 2020	0.2468	0.2468	0.2251	0.2301	524,800	+0.00(+0.04%)
Dec 23, 2020	0.2325	0.2488	0.2206	0.2300	938,142	-0.00(-0.09%)
Dec 22, 2020	0.2148	0.2492	0.2000	0.2302	1,448,598	+0.02(+7.07%)
Dec 21, 2020	0.2500	0.2510	0.2020	0.2150	1,843,728	-0.02(-8.04%)
Dec 18, 2020	0.2770	0.3000	0.2261	0.2338	6,824,900	-0.04(-15.90%)
Dec 17, 2020	0.1920	0.2890	0.1780	0.2780	8,303,109	+0.11(+65.97%)
Dec 16, 2020	0.1244	0.2100	0.1180	0.1675	5,208,803	+0.06(+55.81%)
Dec 15, 2020	0.1095	0.1117	0.1075	0.1075	21,683	-0.01(-4.61%)
Dec 14, 2020	0.1159	0.1159	0.1060	0.1127	621,230	+0.00(+1.53%)
Dec 11, 2020	0.1080	0.1160	0.1067	0.1110	294,800	+0.00(+2.68%)
Dec 10, 2020	0.1056	0.1129	0.1056	0.1081	203,437	-0.00(-2.61%)
Dec 09, 2020	0.1184	0.1200	0.1044	0.1110	446,265	-0.00(-2.63%)
Dec 08, 2020	0.1105	0.1147	0.1035	0.1140	1,285,868	+0.01(+9.40%)
Dec 07, 2020	0.1070	0.1070	0.0965	0.1042	288,011	+0.00(+4.20%)
Dec 04, 2020	0.1010	0.1024	0.0919	0.1000	348,100	-0.00(-0.99%)
Dec 03, 2020	0.1010	0.1010	0.0968	0.1010	136,174	+0.00(+4.34%)
Dec 02, 2020	0.1009	0.1010	0.0948	0.0968	158,592	-0.00(-3.10%)

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.