Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	0.2704	0.2850	0.2650	0.2850	301,533	+0.01(+4.47%)
Jul 30, 2018	0.2818	0.2850	0.2670	0.2728	337,829	-0.01(-2.57%)
Jul 27, 2018	0.2851	0.2940	0.2725	0.2800	173,400	-0.01(-3.45%)
Jul 26, 2018	0.2737	0.2909	0.2698	0.2900	202,415	+0.02(+5.65%)
Jul 25, 2018	0.2807	0.2822	0.2700	0.2745	126,035	+0.00(+0.99%)
Jul 24, 2018	0.2564	0.2900	0.2420	0.2718	505,601	+0.02(+6.17%)
Jul 23, 2018	0.2559	0.2700	0.2523	0.2560	365,744	-0.02(-5.92%)
Jul 20, 2018	0.2868	0.2868	0.2654	0.2721	407,582	-0.03(-9.30%)
Jul 19, 2018	0.3100	0.3140	0.2881	0.3000	243,098	-0.01(-1.90%)
Jul 18, 2018	0.3040	0.3155	0.2894	0.3058	170,446	+0.00(+1.26%)
Jul 17, 2018	0.3146	0.3146	0.2980	0.3020	174,784	-0.01(-2.58%)
Jul 16, 2018	0.3280	0.3289	0.3015	0.3100	138,052	-0.02(-6.17%)
Jul 13, 2018	0.3500	0.3500	0.3200	0.3304	159,948	-0.01(-2.82%)
Jul 12, 2018	0.3365	0.3444	0.3274	0.3400	136,608	+0.00(+1.46%)
Jul 11, 2018	0.3483	0.3550	0.3001	0.3351	187,825	-0.02(-5.31%)
Jul 10, 2018	0.3141	0.3559	0.3000	0.3539	290,535	+0.05(+15.69%)
Jul 09, 2018	0.3140	0.3195	0.2644	0.3059	818,461	-0.00(-0.78%)
Jul 06, 2018	0.3295	0.3389	0.3000	0.3083	218,243	-0.02(-6.58%)
Jul 05, 2018		0.3601	0.3213	0.3300	239,624	-0.03(-8.36%)
Jul 03, 2018		0.3601	0.3601	0.3601	0	+0.00(+0.03%)
Jul 02, 2018	0.3330	0.3880	0.3330	0.3600	105,428	+0.01(+1.52%)
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%)

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.