Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	0.1100	0.1102	0.1061	0.1100	181,222	-0.00(-0.18%)
Sep 29, 2020	0.1030	0.1150	0.1030	0.1102	178,605	+0.00(+0.18%)
Sep 28, 2020	0.1011	0.1119	0.1011	0.1100	203,124	+0.01(+5.77%)
Sep 25, 2020	0.1080	0.1080	0.1020	0.1040	292,200	+0.00(+0.78%)
Sep 24, 2020	0.0991	0.1065	0.0991	0.1032	205,032	-0.00(-1.43%)
Sep 23, 2020	0.1080	0.1121	0.1020	0.1047	452,830	-0.01(-7.35%)
Sep 22, 2020	0.1150	0.1200	0.1080	0.1130	596,566	+0.00(+1.07%)
Sep 21, 2020	0.1150	0.1182	0.1064	0.1118	194,664	-0.00(-2.78%)
Sep 18, 2020	0.1175	0.1175	0.1101	0.1150	192,700	+0.00(+4.45%)
Sep 17, 2020	0.1045	0.1150	0.1045	0.1101	851,663	+0.00(+0.09%)
Sep 16, 2020	0.1095	0.1139	0.1050	0.1100	706,932	+0.00(+0.00%)
Sep 15, 2020	0.1100	0.1130	0.1041	0.1100	277,511	+0.00(+1.76%)
Sep 14, 2020	0.1103	0.1113	0.1000	0.1081	167,932	-0.00(-1.73%)
Sep 11, 2020	0.1043	0.1117	0.1043	0.1100	167,900	+0.00(+3.29%)
Sep 10, 2020	0.1079	0.1117	0.1020	0.1065	348,366	-0.00(-1.30%)
Sep 09, 2020	0.1080	0.1109	0.1025	0.1079	236,165	+0.00(+2.66%)
Sep 08, 2020	0.1050	0.1089	0.0980	0.1051	179,738	-0.00(-4.28%)
Sep 04, 2020	0.1011	0.1140	0.1011	0.1098	181,200	-0.00(-1.61%)
Sep 03, 2020	0.1070	0.1137	0.1034	0.1116	459,190	-0.00(-1.76%)
Sep 02, 2020	0.1139	0.1140	0.1050	0.1136	165,405	+0.00(+3.18%)
Sep 01, 2020	0.1124	0.1140	0.1052	0.1101	81,600	+0.00(+0.36%)
Aug 31, 2020	0.1122	0.1140	0.1031	0.1097	193,921	+0.00(+2.43%)
Aug 28, 2020	0.1110	0.1110	0.1050	0.1071	268,600	+0.00(+0.66%)
Aug 27, 2020	0.1080	0.1180	0.1047	0.1064	182,395	-0.00(-3.27%)
Aug 26, 2020	0.1140	0.1159	0.1059	0.1100	191,451	-0.00(-2.22%)
Aug 25, 2020	0.1200	0.1200	0.1041	0.1125	116,506	-0.00(-0.44%)
Aug 24, 2020	0.1094	0.1150	0.1081	0.1130	249,439	-0.00(-1.65%)
Aug 21, 2020	0.1180	0.1180	0.1110	0.1149	213,000	+0.00(+1.68%)
Aug 20, 2020	0.1123	0.1179	0.1103	0.1130	161,459	+0.00(+1.62%)
Aug 19, 2020	0.1116	0.1189	0.1101	0.1112	295,728	-0.00(-1.16%)
Aug 18, 2020	0.1110	0.1160	0.1100	0.1125	755,825	+0.00(+4.17%)
Aug 17, 2020	0.1150	0.1150	0.1080	0.1080	433,933	-0.00(-2.70%)
Aug 14, 2020	0.1076	0.1115	0.1058	0.1110	463,500	+0.00(+0.91%)
Aug 13, 2020	0.1110	0.1110	0.1026	0.1100	385,995	+0.00(+2.80%)
Aug 12, 2020	0.1005	0.1110	0.1000	0.1070	324,149	-0.00(-0.93%)
Aug 11, 2020	0.1040	0.1109	0.1040	0.1080	385,264	+0.00(+2.76%)
Aug 10, 2020	0.1100	0.1100	0.1039	0.1051	304,800	-0.00(-3.67%)
Aug 07, 2020	0.1100	0.1100	0.1060	0.1091	164,600	-0.00(-0.82%)
Aug 06, 2020	0.1035	0.1100	0.1006	0.1100	439,716	+0.01(+11.34%)
Aug 05, 2020	0.1100	0.1100	0.0975	0.0988	292,537	-0.00(-1.20%)
Aug 04, 2020	0.1100	0.1100	0.0950	0.1000	640,042	-0.01(-8.26%)
Aug 03, 2020	0.1100	0.1100	0.1000	0.1090	478,356	+0.01(+6.76%)
Jul 31, 2020	0.0900	0.1021	0.0900	0.1021	247,300	+0.00(+1.29%)
Jul 30, 2020	0.1020	0.1020	0.0927	0.1008	328,315	-0.00(-1.18%)
Jul 29, 2020	0.0955	0.1046	0.0950	0.1020	175,518	+0.00(+3.98%)
Jul 28, 2020	0.1060	0.1067	0.0965	0.0981	320,066	-0.00(-1.90%)
Jul 27, 2020	0.1123	0.1150	0.0910	0.1000	1,398,466	-0.01(-7.49%)
Jul 24, 2020	0.1140	0.1168	0.1040	0.1081	616,600	-0.01(-5.18%)
Jul 23, 2020	0.1150	0.1168	0.1090	0.1140	734,403	+0.00(+1.79%)
Jul 22, 2020	0.1021	0.1120	0.1021	0.1120	732,524	+0.00(+3.80%)
Jul 21, 2020	0.1060	0.1089	0.1050	0.1079	168,854	+0.00(+0.84%)
Jul 20, 2020	0.1101	0.1101	0.1050	0.1070	215,344	-0.00(-0.83%)
Jul 17, 2020	0.1080	0.1083	0.1040	0.1079	485,000	-0.00(-0.37%)
Jul 16, 2020	0.1112	0.1112	0.1050	0.1083	80,649	+0.00(+1.12%)
Jul 15, 2020	0.1050	0.1090	0.1050	0.1071	91,103	-0.00(-0.46%)
Jul 14, 2020	0.1050	0.1170	0.1050	0.1076	152,104	+0.00(+2.48%)
Jul 13, 2020	0.1090	0.1090	0.1020	0.1050	533,001	+0.00(+0.96%)
Jul 10, 2020	0.1090	0.1090	0.1020	0.1040	139,600	-0.00(-0.95%)
Jul 09, 2020	0.1040	0.1059	0.1020	0.1050	166,221	+0.00(+0.29%)
Jul 08, 2020	0.1010	0.1089	0.1010	0.1047	72,958	+0.00(+2.15%)
Jul 07, 2020	0.1090	0.1090	0.1010	0.1025	234,992	-0.00(-2.29%)
Jul 06, 2020	0.0930	0.1084	0.0930	0.1049	191,549	+0.00(+0.00%)
Jul 02, 2020	0.1050	0.1068	0.1000	0.1049	162,100	-0.00(-0.10%)

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.