Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.1245	0.1245	0.1148	0.1214	114,200	+0.00(+1.68%)
Jun 27, 2019	0.1246	0.1246	0.1142	0.1194	62,608	-0.01(-4.33%)
Jun 26, 2019	0.1300	0.1300	0.1141	0.1248	34,385	+0.01(+4.87%)
Jun 25, 2019	0.1200	0.1218	0.1161	0.1190	92,694	-0.00(-0.83%)
Jun 24, 2019	0.1231	0.1231	0.1144	0.1200	437,789	+0.00(+0.84%)
Jun 21, 2019	0.1235	0.1235	0.1190	0.1190	184,600	-0.00(-0.83%)
Jun 20, 2019	0.1234	0.1280	0.1145	0.1200	47,780	-0.00(-2.76%)
Jun 19, 2019	0.1215	0.1260	0.1104	0.1234	269,767	+0.01(+6.38%)
Jun 18, 2019	0.1300	0.1300	0.1128	0.1160	160,935	-0.01(-6.45%)
Jun 17, 2019	0.1196	0.1249	0.1163	0.1240	54,975	+0.00(+3.33%)
Jun 14, 2019	0.1265	0.1265	0.1175	0.1200	98,000	+0.00(+1.52%)
Jun 13, 2019	0.1100	0.1182	0.1080	0.1182	98,880	+0.01(+5.91%)
Jun 12, 2019	0.1041	0.1178	0.1041	0.1116	172,654	-0.00(-0.36%)
Jun 11, 2019	0.1190	0.1190	0.1111	0.1120	162,015	-0.01(-5.72%)
Jun 10, 2019	0.1095	0.1210	0.1095	0.1188	91,615	+0.01(+6.93%)
Jun 07, 2019	0.1150	0.1197	0.1100	0.1111	122,600	-0.01(-7.34%)
Jun 06, 2019	0.1214	0.1270	0.1160	0.1199	68,241	-0.00(-1.72%)
Jun 05, 2019	0.1280	0.1280	0.1180	0.1220	86,693	-0.00(-2.40%)
Jun 04, 2019	0.1269	0.1270	0.1200	0.1250	88,955	-0.01(-5.23%)
Jun 03, 2019	0.1205	0.1394	0.1195	0.1319	197,275	+0.01(+8.20%)
May 31, 2019	0.1190	0.1248	0.1128	0.1219	98,600	-0.00(-1.77%)
May 30, 2019	0.1140	0.1279	0.1140	0.1241	165,348	+0.00(+0.40%)
May 29, 2019	0.1185	0.1259	0.1185	0.1236	110,830	-0.00(-1.51%)
May 28, 2019	0.1200	0.1255	0.1169	0.1255	289,669	+0.00(+3.72%)
May 24, 2019	0.1130	0.1219	0.1130	0.1210	95,200	-0.00(-1.31%)
May 23, 2019	0.1250	0.1299	0.1195	0.1226	106,100	-0.00(-3.77%)
May 22, 2019	0.1385	0.1390	0.1267	0.1274	515,798	-0.01(-8.93%)
May 21, 2019	0.1000	0.1480	0.1000	0.1399	854,319	+0.03(+28.58%)
May 20, 2019	0.1171	0.1171	0.1050	0.1088	52,606	-0.00(-1.09%)
May 17, 2019	0.1150	0.1150	0.1058	0.1100	117,900	-0.01(-5.90%)
May 16, 2019	0.1040	0.1169	0.1040	0.1169	152,018	+0.00(+0.00%)
May 15, 2019	0.1149	0.1181	0.1120	0.1169	45,713	+0.01(+6.27%)
May 14, 2019	0.1060	0.1134	0.1043	0.1100	131,175	-0.00(-3.51%)
May 13, 2019	0.1149	0.1160	0.1060	0.1140	27,305	-0.00(-0.78%)
May 10, 2019	0.1170	0.1170	0.1060	0.1149	73,000	+0.00(+0.88%)
May 09, 2019	0.1150	0.1150	0.1100	0.1139	8,527	+0.00(+1.70%)
May 08, 2019	0.1100	0.1164	0.1050	0.1120	83,706	+0.00(+1.63%)
May 07, 2019	0.1150	0.1150	0.1039	0.1102	273,804	-0.01(-6.85%)
May 06, 2019	0.1105	0.1183	0.1105	0.1183	207,742	-0.00(-1.83%)
May 03, 2019	0.1190	0.1219	0.1098	0.1205	361,600	-0.00(-0.99%)
May 02, 2019	0.1150	0.1226	0.1150	0.1217	148,189	+0.00(+1.42%)
May 01, 2019	0.1105	0.1239	0.1105	0.1200	229,407	-0.00(-0.41%)
Apr 30, 2019	0.1270	0.1270	0.1169	0.1205	76,893	-0.00(-1.15%)
Apr 29, 2019	0.1208	0.1241	0.1170	0.1219	41,655	+0.00(+0.08%)
Apr 26, 2019	0.1207	0.1270	0.1170	0.1218	267,400	+0.00(+1.50%)
Apr 25, 2019	0.1223	0.1254	0.1200	0.1200	246,424	-0.00(-3.23%)
Apr 24, 2019	0.1300	0.1300	0.1200	0.1240	318,638	+0.00(+0.81%)
Apr 23, 2019	0.1257	0.1310	0.1210	0.1230	170,069	-0.00(-2.07%)
Apr 22, 2019	0.1218	0.1280	0.1179	0.1256	195,370	-0.00(-0.32%)
Apr 18, 2019	0.1214	0.1289	0.1214	0.1260	368,000	-0.00(-3.15%)
Apr 17, 2019	0.1250	0.1308	0.1194	0.1301	62,780	-0.00(-0.38%)
Apr 16, 2019	0.1260	0.1306	0.1250	0.1306	110,262	+0.00(+3.65%)
Apr 15, 2019	0.1225	0.1300	0.1210	0.1260	133,830	-0.00(-3.08%)
Apr 12, 2019	0.1400	0.1400	0.1250	0.1300	261,100	+0.00(+0.70%)
Apr 11, 2019	0.1430	0.1430	0.1290	0.1291	320,121	-0.01(-9.40%)
Apr 10, 2019	0.1435	0.1479	0.1400	0.1425	305,884	-0.00(-1.38%)
Apr 09, 2019	0.1380	0.1550	0.1380	0.1445	372,201	-0.01(-5.25%)
Apr 08, 2019	0.1550	0.1550	0.1446	0.1525	225,642	-0.00(-0.13%)
Apr 05, 2019	0.1579	0.1580	0.1437	0.1527	186,800	-0.01(-3.29%)
Apr 04, 2019	0.1600	0.1653	0.1480	0.1579	496,591	-0.01(-5.34%)
Apr 03, 2019	0.1400	0.1784	0.1270	0.1668	1,103,811	+0.05(+41.24%)
Apr 02, 2019	0.1269	0.1269	0.1127	0.1181	158,750	-0.00(-1.58%)

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.