Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.1140	0.1148	0.1050	0.1100	174,600	-0.00(-3.51%)
Mar 28, 2019	0.1136	0.1199	0.1100	0.1140	462,003	-0.00(-2.15%)
Mar 27, 2019	0.1220	0.1223	0.1157	0.1165	240,431	-0.00(-4.12%)
Mar 26, 2019	0.1281	0.1294	0.1210	0.1215	340,553	-0.01(-5.59%)
Mar 25, 2019	0.1284	0.1320	0.1213	0.1287	90,963	-0.00(-2.72%)
Mar 22, 2019	0.1287	0.1359	0.1249	0.1323	32,300	+0.00(+1.77%)
Mar 21, 2019	0.1319	0.1339	0.1250	0.1300	74,092	+0.00(+0.00%)
Mar 20, 2019	0.1400	0.1400	0.1223	0.1300	72,864	-0.01(-5.52%)
Mar 19, 2019	0.1300	0.1383	0.1262	0.1376	172,926	+0.00(+2.53%)
Mar 18, 2019	0.1430	0.1430	0.1255	0.1342	281,572	-0.01(-3.73%)
Mar 15, 2019	0.1441	0.1468	0.1370	0.1394	668,000	-0.01(-4.39%)
Mar 14, 2019	0.1370	0.1469	0.1351	0.1458	141,987	+0.00(+3.40%)
Mar 13, 2019	0.1479	0.1480	0.1370	0.1410	49,655	-0.00(-1.19%)
Mar 12, 2019	0.1460	0.1460	0.1350	0.1427	64,125	+0.00(+2.15%)
Mar 11, 2019	0.1390	0.1480	0.1341	0.1397	146,168	+0.01(+6.64%)
Mar 08, 2019	0.1400	0.1400	0.1310	0.1310	266,500	-0.01(-5.07%)
Mar 07, 2019	0.1450	0.1478	0.1380	0.1380	253,758	-0.00(-2.82%)
Mar 06, 2019	0.1380	0.1533	0.1380	0.1420	131,894	-0.00(-2.61%)
Mar 05, 2019	0.1360	0.1531	0.1360	0.1458	62,434	-0.00(-0.27%)
Mar 04, 2019	0.1538	0.1538	0.1450	0.1462	70,287	-0.00(-2.08%)
Mar 01, 2019	0.1583	0.1591	0.1442	0.1493	174,100	-0.01(-4.84%)
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%)

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.