Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
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.