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 (%)
Sep 30, 2019 0.1182 0.1265 0.1100 0.1200 162,167 +0.00(+4.17%)
Sep 27, 2019 0.1105 0.1173 0.1040 0.1152 59,700 -0.00(-0.35%)
Sep 26, 2019 0.1100 0.1162 0.1100 0.1156 174,723 +0.01(+5.09%)
Sep 25, 2019 0.1187 0.1200 0.1083 0.1100 114,774 -0.01(-7.56%)
Sep 24, 2019 0.1250 0.1250 0.1140 0.1190 168,108 -0.01(-6.59%)
Sep 23, 2019 0.1225 0.1274 0.1148 0.1274 96,815 +0.00(+0.95%)
Sep 20, 2019 0.1170 0.1262 0.1170 0.1262 38,100 +0.01(+7.40%)
Sep 19, 2019 0.1240 0.1240 0.1175 0.1175 199,339 -0.00(-2.08%)
Sep 18, 2019 0.1250 0.1275 0.1200 0.1200 57,680 -0.00(-1.64%)
Sep 17, 2019 0.1312 0.1315 0.1200 0.1220 277,146 -0.00(-3.56%)
Sep 16, 2019 0.1200 0.1339 0.1200 0.1265 125,627 -0.00(-2.77%)
Sep 13, 2019 0.1140 0.1310 0.1140 0.1301 464,100 +0.01(+8.42%)
Sep 12, 2019 0.1160 0.1200 0.1125 0.1200 254,356 +0.00(+3.00%)
Sep 11, 2019 0.1070 0.1167 0.1070 0.1165 126,359 -0.00(-0.26%)
Sep 10, 2019 0.1150 0.1179 0.1085 0.1168 72,305 -0.00(-0.93%)
Sep 09, 2019 0.1150 0.1180 0.1041 0.1179 347,140 +0.00(+4.34%)
Sep 06, 2019 0.1012 0.1130 0.1012 0.1130 171,700 +0.00(+4.15%)
Sep 05, 2019 0.1100 0.1121 0.1030 0.1085 117,808 -0.00(-2.69%)
Sep 04, 2019 0.0994 0.1115 0.0994 0.1115 75,450 +0.00(+2.29%)
Sep 03, 2019 0.1010 0.1108 0.0997 0.1090 51,370 +0.01(+6.97%)
Aug 30, 2019 0.1000 0.1109 0.0990 0.1019 22,800 -0.01(-6.51%)
Aug 29, 2019 0.1010 0.1120 0.1000 0.1090 67,795 +0.01(+5.52%)
Aug 28, 2019 0.1095 0.1169 0.1020 0.1033 180,691 -0.00(-3.46%)
Aug 27, 2019 0.1100 0.1125 0.1040 0.1070 212,078 +0.00(+3.08%)
Aug 26, 2019 0.0925 0.1049 0.0925 0.1038 197,845 +0.01(+9.26%)
Aug 23, 2019 0.1002 0.1002 0.0920 0.0950 150,100 +0.00(+0.64%)
Aug 22, 2019 0.1010 0.1035 0.0900 0.0944 385,511 -0.01(-5.60%)
Aug 21, 2019 0.1067 0.1067 0.1000 0.1000 77,750 -0.00(-2.63%)
Aug 20, 2019 0.1062 0.1089 0.1000 0.1027 43,799 +0.00(+2.70%)
Aug 19, 2019 0.1048 0.1071 0.1000 0.1000 110,508 -0.00(-4.40%)
Aug 16, 2019 0.1090 0.1090 0.1000 0.1046 156,800 -0.00(-0.38%)
Aug 15, 2019 0.0996 0.1088 0.0996 0.1050 97,713 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1050 0.1050 78,399 -0.01(-4.55%)
Aug 13, 2019 0.1125 0.1125 0.1023 0.1100 27,475 +0.00(+2.80%)
Aug 12, 2019 0.1125 0.1149 0.1041 0.1070 118,607 -0.01(-5.14%)
Aug 09, 2019 0.1041 0.1128 0.1003 0.1128 69,100 +0.00(+4.16%)
Aug 08, 2019 0.1050 0.1084 0.1025 0.1083 39,616 +0.00(+1.31%)
Aug 07, 2019 0.1005 0.1100 0.0993 0.1069 138,783 +0.00(+1.81%)
Aug 06, 2019 0.1100 0.1140 0.1012 0.1050 133,222 -0.01(-4.55%)
Aug 05, 2019 0.1081 0.1152 0.1000 0.1100 156,848 +0.00(+1.85%)
Aug 02, 2019 0.1038 0.1128 0.1038 0.1080 124,300 -0.00(-3.74%)
Aug 01, 2019 0.1075 0.1129 0.1075 0.1122 76,303 -0.00(-0.62%)
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%)
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.