Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	0.3582	0.3725	0.3533	0.3546	132,561	-0.01(-1.55%)
Jun 28, 2018	0.3496	0.3651	0.3404	0.3602	142,785	+0.02(+5.94%)
Jun 27, 2018	0.3620	0.3743	0.3302	0.3400	355,104	-0.02(-6.85%)
Jun 26, 2018	0.3562	0.3744	0.3562	0.3650	99,079	+0.00(+0.27%)
Jun 25, 2018	0.3781	0.3845	0.3588	0.3640	165,752	-0.02(-4.21%)
Jun 22, 2018	0.3650	0.4020	0.3650	0.3800	222,139	+0.01(+3.26%)
Jun 21, 2018	0.3946	0.3946	0.3613	0.3680	409,524	-0.03(-7.14%)
Jun 20, 2018	0.4350	0.4396	0.3900	0.3963	588,773	-0.04(-9.66%)
Jun 19, 2018	0.4250	0.4411	0.4200	0.4387	160,770	+0.01(+2.07%)
Jun 18, 2018	0.4151	0.4499	0.4030	0.4298	300,861	+0.00(+0.77%)
Jun 15, 2018		0.4527	0.4200	0.4265	150,396	-0.03(-5.79%)
Jun 14, 2018	0.4620	0.4810	0.4252	0.4527	766,610	-0.02(-3.68%)
Jun 13, 2018	0.4673	0.4800	0.4500	0.4700	240,685	+0.01(+2.84%)
Jun 12, 2018	0.5021	0.5160	0.4500	0.4570	562,042	-0.04(-8.60%)
Jun 11, 2018	0.5220	0.5550	0.4985	0.5000	298,702	-0.04(-7.18%)
Jun 08, 2018	0.5568	0.5700	0.5200	0.5387	267,732	-0.01(-2.33%)
Jun 07, 2018	0.5860	0.6040	0.5310	0.5516	431,847	-0.03(-5.13%)
Jun 06, 2018	0.6114	0.6200	0.5481	0.5814	624,772	-0.01(-1.46%)
Jun 05, 2018	0.5254	0.6200	0.5254	0.5900	642,433	+0.05(+9.52%)
Jun 04, 2018	0.5473	0.5600	0.5259	0.5387	110,546	+0.01(+1.64%)
Jun 01, 2018	0.5289	0.5470	0.5200	0.5300	94,445	+0.00(+0.55%)
May 31, 2018	0.5383	0.5459	0.5160	0.5271	50,405	+0.01(+0.98%)
May 30, 2018	0.5185	0.5407	0.4920	0.5220	195,099	-0.01(-2.27%)
May 29, 2018	0.5540	0.5620	0.5100	0.5341	247,736	-0.03(-5.42%)
May 25, 2018		0.5647	0.5647	0.5647	0	-0.03(-4.29%)
May 24, 2018	0.5790	0.6000	0.5790	0.5900	84,589	-0.01(-0.84%)
May 23, 2018	0.6100	0.6319	0.5942	0.5950	55,300	-0.03(-4.03%)
May 22, 2018	0.6240	0.6309	0.5954	0.6200	75,065	+0.04(+6.35%)
May 21, 2018	0.5900	0.6060	0.5650	0.5830	61,205	-0.02(-3.09%)
May 18, 2018	0.5929	0.6060	0.5800	0.6016	85,513	+0.02(+2.93%)
May 17, 2018	0.6055	0.6142	0.5845	0.5845	48,003	-0.02(-3.56%)
May 16, 2018	0.5960	0.6061	0.5771	0.6061	175,342	+0.01(+1.85%)
May 15, 2018	0.5831	0.5951	0.5640	0.5951	52,710	+0.02(+2.61%)
May 14, 2018	0.6154	0.6161	0.5800	0.5800	72,154	-0.02(-2.77%)
May 11, 2018	0.5905	0.6081	0.5827	0.5965	55,276	+0.01(+1.10%)
May 10, 2018	0.5875	0.6000	0.5814	0.5900	50,827	+0.00(+0.00%)
May 09, 2018	0.6000	0.6050	0.5760	0.5900	149,494	-0.01(-1.50%)
May 08, 2018	0.5800	0.5990	0.5683	0.5990	46,549	+0.01(+2.32%)
May 07, 2018	0.6000	0.6100	0.5800	0.5854	140,507	-0.01(-2.43%)
May 04, 2018	0.6140	0.6140	0.5800	0.6000	62,122	-0.01(-1.96%)
May 03, 2018	0.5962	0.6120	0.5720	0.6120	117,809	+0.04(+6.99%)
May 02, 2018	0.6046	0.6046	0.5720	0.5720	37,905	-0.03(-4.83%)
May 01, 2018	0.6184	0.6184	0.5870	0.6010	67,925	+0.01(+0.84%)
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%)

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.