Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.2510	0.2765	0.2510	0.2550	157,400	-0.01(-2.07%)
Sep 27, 2018	0.2910	0.2910	0.2510	0.2604	233,523	-0.01(-5.00%)
Sep 26, 2018	0.2690	0.2963	0.2480	0.2741	202,924	+0.03(+11.79%)
Sep 25, 2018	0.2580	0.2685	0.2413	0.2452	232,685	-0.01(-4.78%)
Sep 24, 2018	0.2685	0.2700	0.2511	0.2575	60,860	-0.01(-4.63%)
Sep 21, 2018	0.2680	0.2768	0.2560	0.2700	154,600	-0.01(-1.82%)
Sep 20, 2018	0.2700	0.2750	0.2517	0.2750	136,008	+0.01(+2.23%)
Sep 19, 2018	0.2740	0.2845	0.2664	0.2690	131,896	-0.01(-1.97%)
Sep 18, 2018	0.2712	0.2800	0.2600	0.2744	123,330	+0.00(+0.15%)
Sep 17, 2018	0.2969	0.2977	0.2600	0.2740	177,217	-0.02(-5.35%)
Sep 14, 2018	0.2753	0.2930	0.2700	0.2895	77,500	+0.00(+0.84%)
Sep 13, 2018	0.2900	0.3066	0.2840	0.2871	193,316	-0.00(-1.34%)
Sep 12, 2018	0.2990	0.3098	0.2763	0.2910	91,024	-0.01(-3.99%)
Sep 11, 2018	0.3005	0.3089	0.2903	0.3031	79,167	+0.01(+3.55%)
Sep 10, 2018	0.2980	0.3173	0.2905	0.2927	198,715	-0.00(-0.44%)
Sep 07, 2018	0.3083	0.3090	0.2940	0.2940	141,000	-0.01(-3.42%)
Sep 06, 2018	0.3300	0.3334	0.3024	0.3044	126,073	-0.02(-6.68%)
Sep 05, 2018	0.3369	0.3410	0.3240	0.3262	70,685	-0.00(-1.15%)
Sep 04, 2018	0.3354	0.3444	0.3200	0.3300	407,412	-0.01(-4.18%)
Aug 31, 2018		0.3444	0.3444	0.3444	0	+0.01(+4.55%)
Aug 30, 2018	0.3196	0.3440	0.3105	0.3294	164,768	+0.03(+8.36%)
Aug 29, 2018	0.3292	0.3292	0.3000	0.3040	131,549	-0.02(-5.00%)
Aug 28, 2018	0.3460	0.3460	0.3100	0.3200	90,650	+0.00(+0.31%)
Aug 27, 2018	0.3696	0.3763	0.3059	0.3190	386,041	-0.04(-11.41%)
Aug 24, 2018	0.3466	0.3844	0.3440	0.3601	378,800	+0.02(+6.44%)
Aug 23, 2018	0.3082	0.3397	0.2899	0.3383	510,000	+0.05(+16.66%)
Aug 22, 2018	0.2714	0.2939	0.2714	0.2900	287,281	+0.02(+7.81%)
Aug 21, 2018	0.2743	0.2743	0.2570	0.2690	94,738	+0.01(+4.26%)
Aug 20, 2018	0.2250	0.2620	0.2200	0.2580	250,070	+0.05(+21.70%)
Aug 17, 2018	0.2280	0.2280	0.2000	0.2120	173,800	-0.00(-1.58%)
Aug 16, 2018	0.2034	0.2191	0.1983	0.2154	80,932	+0.02(+7.70%)
Aug 15, 2018	0.2150	0.2200	0.2000	0.2000	246,567	-0.02(-10.63%)
Aug 14, 2018	0.2312	0.2460	0.2200	0.2238	134,095	-0.00(-0.53%)
Aug 13, 2018	0.2403	0.2486	0.2200	0.2250	152,208	-0.02(-6.64%)
Aug 10, 2018	0.2520	0.2570	0.2400	0.2410	190,200	-0.01(-4.82%)
Aug 09, 2018	0.2400	0.2780	0.2400	0.2532	60,115	+0.00(+1.69%)
Aug 08, 2018	0.2500	0.2600	0.2350	0.2490	175,066	+0.00(+1.63%)
Aug 07, 2018	0.2600	0.2668	0.2429	0.2450	256,221	-0.01(-2.00%)
Aug 06, 2018	0.2800	0.2800	0.2450	0.2500	99,967	-0.01(-4.32%)
Aug 03, 2018	0.2740	0.2850	0.2433	0.2613	818,400	-0.01(-3.54%)
Aug 02, 2018	0.2707	0.2780	0.2600	0.2709	72,424	-0.00(-0.15%)
Aug 01, 2018	0.2900	0.3000	0.2710	0.2713	226,061	-0.01(-4.81%)
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%)

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.