Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.5853	0.6050	0.5813	0.5960	98,332	+0.01(+1.02%)
Apr 27, 2018	0.6000	0.6039	0.5622	0.5900	99,541	+0.04(+7.27%)
Apr 26, 2018	0.5700	0.5705	0.5495	0.5500	77,450	-0.01(-2.65%)
Apr 25, 2018	0.5580	0.5799	0.5500	0.5650	92,286	-0.01(-1.37%)
Apr 24, 2018	0.5960	0.6000	0.5687	0.5728	105,313	-0.01(-2.42%)
Apr 23, 2018	0.6097	0.6125	0.5860	0.5870	93,094	-0.02(-2.98%)
Apr 20, 2018	0.6150	0.6180	0.6039	0.6050	70,922	+0.00(+0.50%)
Apr 19, 2018	0.6167	0.6308	0.5800	0.6020	165,021	+0.00(+0.33%)
Apr 18, 2018	0.6385	0.6468	0.5872	0.6000	254,907	-0.04(-6.21%)
Apr 17, 2018	0.6503	0.6656	0.6100	0.6397	188,829	+0.01(+1.17%)
Apr 16, 2018	0.6974	0.7190	0.6247	0.6323	145,398	-0.05(-7.99%)
Apr 13, 2018	0.7193	0.7200	0.6800	0.6872	72,188	-0.03(-4.42%)
Apr 12, 2018	0.7500	0.7500	0.7000	0.7190	57,749	+0.01(+1.27%)
Apr 11, 2018	0.7137	0.7262	0.6962	0.7100	84,511	-0.01(-1.39%)
Apr 10, 2018	0.6976	0.7267	0.6879	0.7200	201,134	+0.01(+1.12%)
Apr 09, 2018	0.6930	0.7268	0.6930	0.7120	122,786	-0.01(-1.79%)
Apr 06, 2018	0.7550	0.7650	0.7101	0.7250	107,966	-0.01(-1.87%)
Apr 05, 2018	0.7500	0.7710	0.7268	0.7388	88,408	+0.01(+1.74%)
Apr 04, 2018	0.7680	0.7680	0.7014	0.7262	198,224	-0.03(-4.45%)
Apr 03, 2018	0.7706	0.7830	0.7500	0.7600	71,270	-0.02(-3.10%)
Apr 02, 2018	0.8140	0.8380	0.7719	0.7843	78,120	-0.01(-1.20%)
Mar 29, 2018		0.7938	0.7938	0.7938	0	+0.01(+1.76%)
Mar 28, 2018	0.8151	0.8272	0.7584	0.7801	208,610	-0.06(-7.13%)
Mar 27, 2018	0.8740	0.8740	0.8400	0.8400	112,123	-0.03(-3.79%)
Mar 26, 2018	0.8675	0.8796	0.8524	0.8731	191,319	+0.01(+1.52%)
Mar 23, 2018	0.8590	0.8736	0.8529	0.8600	146,810	-0.00(-0.12%)
Mar 22, 2018	0.8773	0.9000	0.8610	0.8610	261,655	-0.02(-2.00%)
Mar 21, 2018	0.8650	0.8786	0.8524	0.8786	75,039	+0.03(+3.36%)
Mar 20, 2018	0.8594	0.8656	0.8352	0.8500	104,529	-0.02(-1.73%)
Mar 19, 2018	0.8774	0.8891	0.8443	0.8650	166,699	+0.02(+1.76%)
Mar 16, 2018	0.8658	0.9064	0.8500	0.8500	269,857	-0.02(-2.05%)
Mar 15, 2018	0.8780	0.8780	0.8280	0.8678	206,583	+0.07(+9.16%)
Mar 14, 2018	0.7676	0.8500	0.7063	0.7950	503,948	-0.03(-3.90%)
Mar 13, 2018	0.8600	0.8600	0.8110	0.8273	47,194	-0.02(-2.63%)
Mar 12, 2018	0.8553	0.8730	0.8282	0.8496	107,496	+0.01(+1.51%)
Mar 09, 2018	0.8300	0.8370	0.8008	0.8370	102,188	+0.01(+1.14%)
Mar 08, 2018	0.8267	0.8400	0.8000	0.8276	77,269	-0.01(-1.48%)
Mar 07, 2018	0.8318	0.8498	0.8263	0.8400	54,543	+0.00(+0.48%)
Mar 06, 2018	0.8300	0.8430	0.8197	0.8360	72,174	+0.01(+1.21%)
Mar 05, 2018	0.8283	0.8502	0.8210	0.8260	124,489	-0.05(-5.43%)
Mar 02, 2018	0.8320	0.8810	0.8191	0.8734	184,605	+0.02(+2.49%)
Mar 01, 2018	0.9270	0.9270	0.8410	0.8522	153,575	-0.06(-6.88%)
Feb 28, 2018	0.9504	0.9630	0.9035	0.9152	211,323	-0.04(-3.70%)
Feb 27, 2018	0.9532	0.9779	0.9300	0.9504	179,730	-0.00(-0.04%)
Feb 26, 2018	0.9200	0.9520	0.8979	0.9508	279,233	+0.09(+9.87%)
Feb 23, 2018	0.8900	0.8900	0.8400	0.8654	169,863	-0.01(-1.35%)
Feb 22, 2018	0.8593	0.8900	0.8300	0.8772	317,140	+0.03(+3.20%)
Feb 21, 2018	0.8150	0.8840	0.8150	0.8500	552,622	+0.05(+6.06%)
Feb 20, 2018	0.8405	0.8630	0.7894	0.8014	181,233	-0.07(-8.31%)
Feb 16, 2018		0.8740	0.8740	0.8740	0	-0.00(-0.32%)
Feb 15, 2018	0.8940	0.8940	0.8359	0.8768	135,308	+0.00(+0.35%)
Feb 14, 2018	0.8510	0.8830	0.8400	0.8737	109,522	-0.01(-1.45%)
Feb 13, 2018	0.8610	0.8945	0.8513	0.8866	249,940	+0.04(+4.15%)
Feb 12, 2018	0.8100	0.8769	0.7980	0.8513	198,464	+0.06(+7.27%)
Feb 09, 2018	0.8070	0.8201	0.7279	0.7936	180,069	-0.02(-2.18%)
Feb 08, 2018	0.8400	0.8400	0.7691	0.8113	148,934	-0.03(-3.15%)
Feb 07, 2018	0.8500	0.8900	0.8100	0.8377	182,503	+0.02(+2.07%)
Feb 06, 2018	0.7036	0.8344	0.6903	0.8207	305,225	+0.10(+13.72%)
Feb 05, 2018	0.7421	0.7731	0.6557	0.7217	598,156	-0.09(-10.78%)
Feb 02, 2018	0.8810	0.8810	0.7888	0.8089	350,838	-0.08(-8.80%)
Feb 01, 2018	0.9000	0.9486	0.8500	0.8870	234,996	-0.01(-0.89%)
Jan 31, 2018	0.7680	0.9052	0.7680	0.8950	468,813	+0.08(+9.24%)
Jan 30, 2018	0.8980	0.8980	0.7810	0.8193	1,110,275	-0.07(-8.39%)
Jan 29, 2018	0.8800	0.9129	0.8245	0.8943	286,685	+0.04(+4.47%)
Jan 26, 2018	0.9190	0.9525	0.8000	0.8560	769,652	-0.10(-10.72%)
Jan 25, 2018	0.9920	0.9920	0.9500	0.9588	93,742	-0.00(-0.12%)
Jan 24, 2018	0.9550	1.000	0.9522	0.9600	91,774	-0.01(-1.03%)
Jan 23, 2018	0.9727	0.9900	0.9306	0.9700	305,591	-0.01(-1.24%)
Jan 22, 2018	0.9600	1.020	0.9600	0.9822	95,937	-0.00(-0.37%)
Jan 19, 2018	1.000	1.044	0.9800	0.9858	343,792	-0.05(-4.38%)
Jan 18, 2018	1.032	1.060	1.000	1.031	183,035	-0.01(-0.98%)
Jan 17, 2018	1.074	1.100	1.030	1.041	300,593	-0.01(-0.84%)
Jan 16, 2018	1.050	1.084	1.002	1.050	369,155	+0.04(+4.37%)
Jan 12, 2018		1.006	1.006	1.006	0	-0.01(-0.71%)
Jan 11, 2018	1.056	1.095	1.000	1.013	329,429	-0.04(-3.50%)
Jan 10, 2018	1.075	1.090	1.005	1.050	260,326	+0.01(+0.87%)
Jan 09, 2018	1.100	1.140	1.038	1.041	385,740	-0.09(-7.88%)
Jan 08, 2018	1.210	1.210	1.094	1.130	778,150	-0.04(-3.34%)
Jan 05, 2018	1.220	1.230	1.133	1.169	272,676	-0.04(-3.02%)
Jan 04, 2018		1.290	1.170	1.205	815,642	+0.00(+0.39%)
Jan 03, 2018	1.090	1.270	1.080	1.201	2,541,533	+0.15(+14.35%)
Jan 02, 2018	1.017	1.090	0.9952	1.050	338,963	+0.08(+8.11%)
Dec 29, 2017		0.9712	0.9712	0.9712	0	+0.03(+2.85%)
Dec 28, 2017	0.9581	0.9750	0.9443	0.9443	142,019	-0.01(-0.93%)
Dec 27, 2017	0.9680	0.9680	0.9273	0.9532	122,848	-0.04(-3.72%)
Dec 26, 2017	0.9114	0.9900	0.9114	0.9900	69,991	+0.06(+6.45%)
Dec 22, 2017	0.9253	0.9703	0.9066	0.9300	94,839	-0.02(-1.78%)
Dec 21, 2017	0.9541	1.000	0.9330	0.9469	77,199	-0.00(-0.16%)
Dec 20, 2017	0.9600	0.9680	0.9219	0.9484	189,011	+0.01(+1.29%)
Dec 19, 2017	0.9450	0.9510	0.9196	0.9363	92,416	+0.04(+4.14%)
Dec 18, 2017	0.9033	0.9300	0.8773	0.8991	319,766	-0.03(-2.99%)
Dec 15, 2017	0.9500	0.9680	0.9136	0.9268	41,813	-0.01(-0.89%)
Dec 14, 2017	0.8855	0.9380	0.8810	0.9352	273,588	+0.05(+6.08%)
Dec 13, 2017	0.9237	0.9237	0.8654	0.8816	256,990	-0.02(-1.94%)
Dec 12, 2017	0.9310	0.9500	0.8856	0.8990	161,073	-0.03(-3.13%)
Dec 11, 2017	1.007	1.009	0.8969	0.9280	157,129	-0.03(-2.69%)
Dec 08, 2017	1.020	1.020	0.8844	0.9537	192,418	-0.07(-7.25%)
Dec 07, 2017	1.031	1.060	0.9900	1.028	121,527	+0.01(+0.80%)
Dec 06, 2017	1.062	1.110	1.005	1.020	266,456	-0.08(-7.20%)
Dec 05, 2017	1.150	1.150	1.040	1.099	142,831	+0.01(+0.83%)
Dec 04, 2017	0.9750	1.141	0.9750	1.090	256,828	+0.09(+9.37%)
Dec 01, 2017	1.125	1.129	0.9800	0.9966	286,930	-0.11(-10.14%)
Nov 30, 2017	1.130	1.193	1.042	1.109	246,120	-0.03(-2.66%)
Nov 29, 2017	1.184	1.200	1.060	1.139	178,650	+0.03(+2.45%)
Nov 28, 2017	1.290	1.290	1.077	1.112	285,511	-0.11(-9.28%)
Nov 27, 2017	1.304	1.304	1.000	1.226	449,856	+0.33(+37.16%)
Nov 24, 2017	0.7904	0.9027	0.7500	0.8937	353,523	+0.12(+16.06%)
Nov 22, 2017	0.6647	0.8139	0.6500	0.7700	568,191	+0.17(+29.19%)
Nov 21, 2017	0.6500	0.6500	0.5300	0.5960	58,015	+0.02(+3.47%)
Nov 20, 2017	0.5675	0.6200	0.5200	0.5760	76,113	+0.01(+1.53%)
Nov 17, 2017	0.6400	0.6400	0.5400	0.5673	56,465	+0.01(+1.50%)
Nov 16, 2017	0.5749	0.5800	0.5551	0.5589	44,318	+0.01(+1.25%)
Nov 15, 2017	0.5260	0.5680	0.5100	0.5520	110,031	+0.01(+2.22%)
Nov 14, 2017	0.5437	0.5500	0.5200	0.5400	30,664	+0.00(+0.02%)
Nov 13, 2017	0.5500	0.6000	0.5357	0.5399	101,703	-0.01(-1.84%)
Nov 10, 2017	0.6350	0.6350	0.5351	0.5500	135,996	+0.01(+2.04%)
Nov 09, 2017	0.4990	0.6350	0.4972	0.5390	179,020	-0.10(-15.78%)
Nov 08, 2017	0.5300	0.6400	0.4730	0.6400	140,258	+0.10(+17.65%)
Nov 07, 2017	0.5519	0.5568	0.5300	0.5440	158,094	-0.01(-1.34%)
Nov 06, 2017	0.5575	0.6450	0.5329	0.5514	77,265	+0.00(+0.18%)
Nov 03, 2017	0.6100	0.6400	0.5346	0.5504	111,135	-0.03(-5.10%)
Nov 02, 2017	0.6200	0.6200	0.5797	0.5800	148,390	-0.01(-1.69%)
Nov 01, 2017	0.5616	0.5900	0.5400	0.5900	72,242	+0.04(+7.27%)
Oct 31, 2017	0.5790	0.5900	0.5500	0.5500	80,583	-0.02(-4.35%)
Oct 30, 2017	0.5647	0.5800	0.5488	0.5750	30,105	+0.03(+4.98%)
Oct 27, 2017	0.5543	0.5600	0.5399	0.5477	53,820	-0.00(-0.42%)
Oct 26, 2017	0.5673	0.5830	0.5421	0.5500	83,726	+0.01(+2.61%)
Oct 25, 2017	0.5242	0.5400	0.5200	0.5360	28,146	+0.01(+1.13%)
Oct 24, 2017	0.5653	0.5700	0.5246	0.5300	63,836	-0.02(-3.27%)
Oct 23, 2017	0.5817	0.5827	0.5400	0.5479	56,500	-0.02(-3.88%)
Oct 20, 2017	0.5763	0.5763	0.5375	0.5700	18,851	-0.01(-1.79%)
Oct 19, 2017	0.5731	0.5850	0.5092	0.5804	46,111	+0.01(+0.96%)
Oct 18, 2017	0.6035	0.6035	0.5553	0.5749	62,785	-0.01(-2.04%)
Oct 17, 2017	0.5609	0.5869	0.5500	0.5869	109,244	+0.06(+10.95%)
Oct 16, 2017	0.5149	0.5313	0.5000	0.5290	37,451	+0.02(+4.03%)
Oct 13, 2017	0.4917	0.5160	0.4917	0.5085	28,670	+0.03(+5.94%)
Oct 12, 2017	0.4870	0.5014	0.4800	0.4800	15,840	-0.01(-2.04%)
Oct 11, 2017	0.4932	0.5002	0.4540	0.4900	131,506	-0.01(-2.00%)
Oct 10, 2017	0.5162	0.5252	0.5000	0.5000	33,113	-0.01(-1.54%)
Oct 06, 2017		0.5078	0.5078	0.5078	0	+0.00(+0.49%)
Oct 05, 2017	0.4823	0.5053	0.4700	0.5053	40,921	+0.03(+6.38%)
Oct 04, 2017	0.4860	0.5000	0.4683	0.4750	72,058	-0.01(-2.34%)
Oct 03, 2017	0.4613	0.5017	0.4613	0.4864	54,780	+0.01(+2.06%)
Oct 02, 2017	0.4819	0.4900	0.4510	0.4766	63,425	-0.02(-4.47%)
Sep 29, 2017	0.5240	0.5240	0.4863	0.4989	69,683	-0.03(-4.83%)
Sep 28, 2017	0.4800	0.5700	0.4600	0.5242	157,930	+0.06(+12.06%)
Sep 27, 2017	0.4582	0.4850	0.4582	0.4678	42,300	+0.01(+1.70%)
Sep 26, 2017	0.4706	0.5100	0.4400	0.4600	74,214	+0.00(+0.88%)
Sep 25, 2017	0.4890	0.4900	0.4500	0.4560	61,881	-0.01(-2.12%)
Sep 22, 2017	0.4652	0.4730	0.4500	0.4659	21,233	-0.01(-3.00%)
Sep 21, 2017	0.4962	0.4962	0.4681	0.4803	24,200	-0.02(-4.72%)
Sep 20, 2017	0.5000	0.5101	0.4500	0.5041	43,726	-0.01(-1.16%)
Sep 19, 2017	0.5191	0.5230	0.5000	0.5100	41,202	-0.00(-0.47%)
Sep 18, 2017	0.5000	0.5500	0.5000	0.5124	62,361	-0.01(-1.46%)
Sep 15, 2017	0.5370	0.5500	0.5200	0.5200	31,040	-0.02(-2.89%)
Sep 14, 2017	0.5200	0.5700	0.4983	0.5355	87,064	+0.02(+4.00%)
Sep 13, 2017	0.5299	0.5383	0.5144	0.5149	67,233	-0.01(-2.48%)
Sep 12, 2017	0.5227	0.5309	0.5126	0.5280	47,332	-0.00(-0.38%)
Sep 11, 2017	0.5142	0.5300	0.5122	0.5300	77,123	+0.03(+5.05%)
Sep 08, 2017	0.5223	0.5300	0.5000	0.5045	44,279	+0.01(+1.51%)
Sep 07, 2017	0.5057	0.5316	0.4970	0.4970	66,028	-0.01(-1.15%)
Sep 06, 2017	0.5199	0.5300	0.4926	0.5028	39,410	-0.01(-1.95%)
Sep 05, 2017	0.5118	0.5500	0.5118	0.5128	41,230	+0.04(+8.14%)
Sep 01, 2017	0.4803	0.4850	0.4638	0.4742	19,721	-0.01(-2.15%)
Aug 31, 2017	0.4976	0.4976	0.4678	0.4846	31,861	+0.01(+1.51%)
Aug 30, 2017	0.4826	0.4826	0.4652	0.4774	68,898	-0.01(-2.35%)
Aug 29, 2017	0.4988	0.5215	0.4889	0.4889	63,668	-0.00(-0.61%)
Aug 28, 2017	0.4949	0.5500	0.3750	0.4919	322,986	-0.09(-15.19%)
Aug 16, 2017		0.5800	0.5800	0.5800	0	+0.01(+2.29%)
Aug 15, 2017	0.5670	0.5670	0.5670	0.5670	5,000	+0.00(+0.00%)
Aug 14, 2017	0.5900	0.5900	0.5670	0.5670	18,000	-0.00(-0.53%)
Aug 09, 2017		0.5700	0.5700	0.5700	0	-0.01(-1.72%)
Jul 14, 2017		0.5800	0.5800	0.5800	0	-0.01(-1.36%)
Jul 13, 2017	0.5880	0.5880	0.5880	0.5880	3,570	+0.00(+0.51%)
Jul 10, 2017		0.5850	0.5850	0.5850	0	+0.00(+0.00%)
Jul 07, 2017	0.5896	0.6500	0.5840	0.5850	23,921	+0.01(+2.27%)
Jul 03, 2017	0.5720	0.5720	0.5720	0.5720	0	+0.00(+0.00%)
Jun 22, 2017		0.5720	0.5720	0.5720	2	+0.10(+20.12%)
Jun 21, 2017	0.4260	0.4790	0.4000	0.4762	13,500	+0.07(+16.43%)
Jun 20, 2017	0.4200	0.4280	0.3897	0.4090	47,045	-0.02(-5.59%)
Jun 19, 2017	0.4302	0.4510	0.4252	0.4332	73,649	+0.01(+1.74%)
Jun 16, 2017	0.3954	0.4258	0.3900	0.4258	40,600	+0.03(+7.69%)
Jun 15, 2017	0.4370	0.4500	0.3938	0.3954	89,921	-0.05(-11.62%)
Jun 14, 2017	0.4440	0.4593	0.4300	0.4474	82,632	-0.00(-0.58%)
Jun 13, 2017	0.4200	0.4500	0.4000	0.4500	137,943	+0.04(+10.29%)
Jun 12, 2017	0.4610	0.4610	0.3996	0.4080	81,649	-0.03(-6.03%)
Jun 09, 2017	0.4561	0.4571	0.4189	0.4342	57,533	-0.01(-3.02%)
Jun 08, 2017	0.4290	0.4570	0.4200	0.4477	226,073	+0.04(+8.96%)
Jun 07, 2017	0.4186	0.4250	0.4000	0.4109	98,447	-0.01(-1.33%)
Jun 06, 2017	0.4496	0.4500	0.4090	0.4164	181,708	-0.02(-5.29%)
Jun 05, 2017	0.5000	0.5120	0.4320	0.4397	560,917	-0.05(-10.27%)
Jun 02, 2017	0.5185	0.5452	0.4900	0.4900	337,668	-0.01(-2.95%)
Jun 01, 2017	0.4687	0.5600	0.4467	0.5049	820,247	+0.06(+14.23%)
May 31, 2017	0.4590	0.4600	0.4394	0.4420	28,665	+0.01(+3.08%)
May 30, 2017	0.4456	0.4457	0.4288	0.4288	28,002	+0.09(+26.49%)
May 26, 2017	0.3441	0.3441	0.3390	0.3390	10,130	+0.02(+4.92%)
May 24, 2017		0.3231	0.3231	0.3231	0	+0.01(+2.64%)
May 23, 2017	0.3270	0.3270	0.3148	0.3148	15,876	-0.01(-3.38%)
May 22, 2017	0.3258	0.3258	0.3181	0.3258	9,600	-0.01(-1.54%)
May 18, 2017		0.3309	0.3309	0.3309	1,515	-0.01(-3.72%)
May 17, 2017	0.3452	0.3453	0.3389	0.3437	13,279	-0.01(-1.80%)
May 16, 2017	0.3573	0.3588	0.3434	0.3500	16,875	-0.00(-0.96%)
May 15, 2017	0.3760	0.3760	0.3534	0.3534	29,441	+0.00(+0.00%)
May 12, 2017	0.3647	0.3647	0.3534	0.3534	18,175	-0.01(-2.81%)
May 11, 2017	0.3715	0.3715	0.3636	0.3636	16,090	-0.00(-0.60%)
May 10, 2017	0.3724	0.3775	0.3643	0.3658	12,228	-0.01(-1.86%)
May 09, 2017	0.3860	0.3948	0.3728	0.3728	25,080	+0.02(+5.71%)
May 08, 2017	0.4100	0.4314	0.3437	0.3526	46,393	-0.07(-16.92%)
May 05, 2017	0.4491	0.4570	0.4144	0.4244	33,934	-0.01(-3.13%)
May 04, 2017	0.4740	0.4740	0.4381	0.4381	20,185	-0.02(-5.01%)
May 03, 2017	0.4690	0.4700	0.4475	0.4612	174,769	+0.03(+7.26%)
May 02, 2017	0.4690	0.4856	0.4300	0.4300	81,176	-0.05(-9.93%)

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.