Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1030	0.1078	0.0955	0.1073	87,594	+0.00(+0.85%)
Apr 29, 2020	0.1090	0.1090	0.1026	0.1064	290,884	+0.00(+3.30%)
Apr 28, 2020	0.1030	0.1105	0.1025	0.1030	168,316	-0.00(-2.65%)
Apr 27, 2020	0.1010	0.1069	0.1000	0.1058	246,445	-0.00(-0.75%)
Apr 24, 2020	0.1050	0.1070	0.1010	0.1066	243,300	+0.00(+1.52%)
Apr 23, 2020	0.1000	0.1084	0.1000	0.1050	100,910	+0.00(+2.34%)
Apr 22, 2020	0.1040	0.1098	0.0959	0.1026	191,929	+0.00(+2.60%)
Apr 21, 2020	0.0998	0.1012	0.0950	0.1000	203,127	-0.00(-3.29%)
Apr 20, 2020	0.1078	0.1098	0.0950	0.1034	491,554	-0.00(-1.05%)
Apr 17, 2020	0.0866	0.1097	0.0841	0.1045	1,123,300	+0.02(+27.44%)
Apr 16, 2020	0.0800	0.0820	0.0700	0.0820	410,420	+0.00(+5.40%)
Apr 15, 2020	0.0775	0.0800	0.0740	0.0778	260,793	+0.00(+1.04%)
Apr 14, 2020	0.0671	0.0800	0.0671	0.0770	321,251	+0.00(+2.26%)
Apr 13, 2020	0.0800	0.0810	0.0750	0.0753	101,958	-0.00(-4.44%)
Apr 09, 2020	0.0700	0.0800	0.0700	0.0788	112,300	+0.01(+7.21%)
Apr 08, 2020	0.0750	0.0800	0.0701	0.0735	316,998	+0.00(+3.52%)
Apr 07, 2020	0.0810	0.0810	0.0700	0.0710	159,792	+0.00(+0.00%)
Apr 06, 2020	0.0645	0.0760	0.0640	0.0710	203,904	-0.00(-4.57%)
Apr 03, 2020	0.0620	0.0769	0.0620	0.0744	86,400	+0.00(+6.29%)
Apr 02, 2020	0.0651	0.0769	0.0640	0.0700	69,710	-0.00(-4.11%)
Apr 01, 2020	0.0656	0.0740	0.0640	0.0730	86,566	-0.00(-2.14%)
Mar 31, 2020	0.0870	0.0870	0.0700	0.0746	313,250	-0.00(-3.12%)
Mar 30, 2020	0.0792	0.0801	0.0715	0.0770	365,318	+0.00(+0.00%)
Mar 27, 2020	0.0830	0.0840	0.0740	0.0770	121,100	+0.01(+10.95%)
Mar 26, 2020	0.0735	0.0800	0.0694	0.0694	139,058	-0.00(-6.22%)
Mar 25, 2020	0.0784	0.0810	0.0691	0.0740	485,805	+0.01(+9.14%)
Mar 24, 2020	0.0560	0.0840	0.0560	0.0678	273,566	+0.00(+4.31%)
Mar 23, 2020	0.0573	0.0700	0.0510	0.0650	155,468	-0.01(-11.56%)
Mar 20, 2020	0.0520	0.0735	0.0520	0.0735	86,900	+0.01(+8.09%)
Mar 19, 2020	0.0503	0.0750	0.0460	0.0680	751,246	+0.01(+11.48%)
Mar 18, 2020	0.0619	0.0860	0.0511	0.0610	580,648	-0.01(-12.86%)
Mar 17, 2020	0.0610	0.0770	0.0600	0.0700	205,913	+0.01(+8.19%)
Mar 16, 2020	0.0595	0.0700	0.0560	0.0647	607,713	+0.00(+7.83%)
Mar 13, 2020	0.0699	0.0800	0.0590	0.0600	630,000	-0.02(-22.98%)
Mar 12, 2020	0.0800	0.0811	0.0558	0.0779	735,188	-0.01(-11.07%)
Mar 11, 2020	0.0900	0.0966	0.0812	0.0876	141,006	+0.00(+0.11%)
Mar 10, 2020	0.0900	0.0900	0.0820	0.0875	320,536	+0.00(+4.17%)
Mar 09, 2020	0.0800	0.0969	0.0800	0.0840	594,440	-0.01(-13.49%)
Mar 06, 2020	0.0989	0.0998	0.0912	0.0971	104,400	+0.00(+1.25%)
Mar 05, 2020	0.1019	0.1019	0.0850	0.0959	104,664	-0.00(-4.86%)
Mar 04, 2020	0.0900	0.1041	0.0900	0.1008	53,800	+0.00(+4.24%)
Mar 03, 2020	0.1045	0.1045	0.0935	0.0967	103,443	-0.00(-3.20%)
Mar 02, 2020	0.1050	0.1050	0.0910	0.0999	110,940	-0.00(-1.58%)
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%)

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.