Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (OP: FTSSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1140 0.1140 0.1069 0.1129 60,578 +0.00(+2.64%)
Jul 30, 2019 0.1119 0.1167 0.1080 0.1100 134,478 -0.01(-5.82%)
Jul 29, 2019 0.1101 0.1168 0.1100 0.1168 60,094 +0.01(+5.23%)
Jul 26, 2019 0.1168 0.1174 0.1100 0.1110 180,100 -0.00(-3.48%)
Jul 25, 2019 0.1120 0.1195 0.1100 0.1150 65,511 +0.00(+2.68%)
Jul 24, 2019 0.1120 0.1198 0.1085 0.1120 67,413 -0.00(-3.03%)
Jul 23, 2019 0.1159 0.1199 0.1120 0.1155 82,146 +0.00(+0.17%)
Jul 22, 2019 0.1129 0.1200 0.1129 0.1153 70,916 -0.00(-3.92%)
Jul 19, 2019 0.1200 0.1200 0.1150 0.1200 39,500 +0.00(+0.00%)
Jul 18, 2019 0.1168 0.1257 0.1167 0.1200 143,250 -0.00(-3.15%)
Jul 17, 2019 0.1185 0.1299 0.1185 0.1239 43,578 +0.00(+0.49%)
Jul 16, 2019 0.1190 0.1298 0.1190 0.1233 239,465 +0.01(+9.02%)
Jul 15, 2019 0.1080 0.1190 0.1080 0.1131 33,572 -0.00(-0.79%)
Jul 12, 2019 0.1150 0.1183 0.1081 0.1140 52,300 +0.00(+3.64%)
Jul 11, 2019 0.1100 0.1199 0.1100 0.1100 75,775 -0.00(-4.10%)
Jul 10, 2019 0.1110 0.1222 0.1100 0.1147 71,565 -0.00(-1.38%)
Jul 09, 2019 0.1253 0.1253 0.1111 0.1163 42,066 +0.00(+1.13%)
Jul 08, 2019 0.1109 0.1190 0.1100 0.1150 18,375 +0.00(+0.00%)
Jul 05, 2019 0.1090 0.1246 0.1090 0.1150 127,400 -0.01(-5.89%)
Jul 03, 2019 0.1183 0.1236 0.1125 0.1222 78,700 +0.00(+0.74%)
Jul 02, 2019 0.1220 0.1220 0.1110 0.1213 482,233 +0.00(+1.08%)
Jul 01, 2019 0.1186 0.1201 0.1150 0.1200 79,242 -0.00(-1.15%)
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%)
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.