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, 2021 0.2080 0.2107 0.2014 0.2014 317,951 -0.01(-4.05%)
Sep 29, 2021 0.2200 0.2200 0.2056 0.2099 284,216 -0.00(-0.62%)
Sep 28, 2021 0.2200 0.2201 0.2089 0.2112 328,049 -0.01(-3.25%)
Sep 27, 2021 0.2050 0.2222 0.2050 0.2183 486,664 +0.01(+3.61%)
Sep 24, 2021 0.2200 0.2200 0.2055 0.2107 211,248 -0.00(-0.24%)
Sep 23, 2021 0.2150 0.2290 0.2050 0.2112 345,405 -0.00(-1.77%)
Sep 22, 2021 0.2200 0.2209 0.2100 0.2150 283,093 -0.00(-1.60%)
Sep 21, 2021 0.2150 0.2187 0.2100 0.2185 200,379 +0.01(+3.46%)
Sep 20, 2021 0.2227 0.2271 0.2040 0.2112 730,815 -0.02(-7.16%)
Sep 17, 2021 0.2263 0.2285 0.2216 0.2275 350,645 -0.00(-1.09%)
Sep 16, 2021 0.2420 0.2460 0.2200 0.2300 98,552 +0.00(+0.04%)
Sep 15, 2021 0.2300 0.2332 0.2252 0.2299 265,555 -0.00(-0.04%)
Sep 14, 2021 0.2240 0.2334 0.2240 0.2300 608,349 +0.00(+0.00%)
Sep 13, 2021 0.2173 0.2343 0.2173 0.2300 528,223 +0.00(+1.59%)
Sep 10, 2021 0.2183 0.2332 0.2183 0.2264 164,043 +0.00(+0.62%)
Sep 09, 2021 0.2217 0.2338 0.2217 0.2250 308,215 -0.00(-1.62%)
Sep 08, 2021 0.2500 0.2500 0.2247 0.2287 222,081 -0.00(-0.57%)
Sep 07, 2021 0.2400 0.2520 0.2250 0.2300 462,763 -0.01(-4.17%)
Sep 03, 2021 0.2449 0.2490 0.2325 0.2400 530,650 +0.01(+3.00%)
Sep 01, 2021 0.2330 0.2330 0.2330 0 -0.00(-0.55%)
Aug 31, 2021 0.2300 0.2424 0.2300 0.2343 88,926 +0.00(+0.13%)
Aug 30, 2021 0.2475 0.2475 0.2300 0.2340 404,748 -0.00(-1.76%)
Aug 27, 2021 0.2402 0.2418 0.2320 0.2382 112,324 +0.00(+0.55%)
Aug 26, 2021 0.2280 0.2550 0.2280 0.2369 179,740 -0.00(-0.84%)
Aug 25, 2021 0.2260 0.2472 0.2260 0.2389 525,570 -0.00(-0.21%)
Aug 24, 2021 0.3033 0.3033 0.1879 0.2394 1,211,462 +0.01(+5.88%)
Aug 23, 2021 0.2260 0.2420 0.2260 0.2261 454,185 -0.00(-0.18%)
Aug 20, 2021 0.2155 0.2290 0.2100 0.2265 411,212 +0.01(+4.04%)
Aug 19, 2021 0.2301 0.2320 0.2174 0.2177 262,348 -0.01(-5.35%)
Aug 18, 2021 0.2340 0.2352 0.2210 0.2300 286,264 -0.00(-1.29%)
Aug 17, 2021 0.2381 0.2428 0.2291 0.2330 318,060 -0.00(-0.85%)
Aug 16, 2021 0.2690 0.2690 0.2337 0.2350 426,833 -0.01(-4.08%)
Aug 13, 2021 0.2380 0.2486 0.2366 0.2450 173,685 +0.01(+2.08%)
Aug 12, 2021 0.2630 0.2630 0.2400 0.2400 307,631 -0.01(-3.42%)
Aug 11, 2021 0.2535 0.2535 0.2368 0.2485 136,937 +0.00(+0.28%)
Aug 10, 2021 0.2506 0.2533 0.2437 0.2478 192,980 +0.00(+1.98%)
Aug 09, 2021 0.2461 0.2461 0.2400 0.2430 98,779 +0.00(+0.33%)
Aug 06, 2021 0.2493 0.2565 0.2404 0.2422 298,051 -0.00(-0.41%)
Aug 05, 2021 0.2200 0.2460 0.2200 0.2432 94,705 +0.00(+1.33%)
Aug 04, 2021 0.2440 0.2530 0.2325 0.2400 266,898 -0.00(-1.60%)
Aug 03, 2021 0.2400 0.2458 0.2350 0.2439 129,044 +0.00(+1.63%)
Aug 02, 2021 0.2340 0.2550 0.2325 0.2400 134,963 +0.00(+1.27%)
Jul 30, 2021 0.2400 0.2580 0.2350 0.2370 296,267 -0.01(-3.27%)
Jul 29, 2021 0.2408 0.2577 0.2401 0.2450 157,723 +0.00(+0.33%)
Jul 28, 2021 0.2700 0.2700 0.2400 0.2442 893,696 -0.01(-2.90%)
Jul 27, 2021 0.2750 0.2774 0.2489 0.2515 444,710 -0.00(-1.60%)
Jul 26, 2021 0.2600 0.2775 0.2500 0.2556 637,183 -0.01(-2.44%)
Jul 23, 2021 0.2750 0.2750 0.2576 0.2620 520,081 -0.00(-1.13%)
Jul 22, 2021 0.2625 0.2750 0.2600 0.2650 311,101 +0.01(+2.71%)
Jul 21, 2021 0.2300 0.2649 0.2300 0.2580 1,753,657 +0.03(+14.06%)
Jul 20, 2021 0.2060 0.2293 0.2000 0.2262 276,904 +0.02(+8.59%)
Jul 19, 2021 0.2174 0.2175 0.2031 0.2083 495,284 -0.01(-4.23%)
Jul 16, 2021 0.2220 0.2220 0.2142 0.2175 280,918 +0.00(+0.69%)
Jul 15, 2021 0.2400 0.2400 0.2128 0.2160 442,837 -0.01(-3.57%)
Jul 14, 2021 0.2300 0.2339 0.2228 0.2240 338,563 -0.01(-2.61%)
Jul 13, 2021 0.2271 0.2350 0.2223 0.2300 297,417 +0.00(+0.57%)
Jul 12, 2021 0.2305 0.2400 0.2225 0.2287 335,799 -0.00(-0.78%)
Jul 09, 2021 0.2435 0.2435 0.2305 0.2305 163,307 -0.01(-2.25%)
Jul 08, 2021 0.2336 0.2435 0.2283 0.2358 478,728 -0.00(-0.72%)
Jul 07, 2021 0.2398 0.2457 0.2350 0.2375 191,843 -0.00(-1.04%)
Jul 06, 2021 0.2480 0.2580 0.2384 0.2400 418,110 -0.01(-2.04%)
Jul 02, 2021 0.2480 0.2502 0.2401 0.2450 231,953 -0.00(-1.01%)
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.