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%)

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.