Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.1270	0.1270	0.1169	0.1205	76,893	-0.00(-1.15%)
Apr 29, 2019	0.1208	0.1241	0.1170	0.1219	41,655	+0.00(+0.08%)
Apr 26, 2019	0.1207	0.1270	0.1170	0.1218	267,400	+0.00(+1.50%)
Apr 25, 2019	0.1223	0.1254	0.1200	0.1200	246,424	-0.00(-3.23%)
Apr 24, 2019	0.1300	0.1300	0.1200	0.1240	318,638	+0.00(+0.81%)
Apr 23, 2019	0.1257	0.1310	0.1210	0.1230	170,069	-0.00(-2.07%)
Apr 22, 2019	0.1218	0.1280	0.1179	0.1256	195,370	-0.00(-0.32%)
Apr 18, 2019	0.1214	0.1289	0.1214	0.1260	368,000	-0.00(-3.15%)
Apr 17, 2019	0.1250	0.1308	0.1194	0.1301	62,780	-0.00(-0.38%)
Apr 16, 2019	0.1260	0.1306	0.1250	0.1306	110,262	+0.00(+3.65%)
Apr 15, 2019	0.1225	0.1300	0.1210	0.1260	133,830	-0.00(-3.08%)
Apr 12, 2019	0.1400	0.1400	0.1250	0.1300	261,100	+0.00(+0.70%)
Apr 11, 2019	0.1430	0.1430	0.1290	0.1291	320,121	-0.01(-9.40%)
Apr 10, 2019	0.1435	0.1479	0.1400	0.1425	305,884	-0.00(-1.38%)
Apr 09, 2019	0.1380	0.1550	0.1380	0.1445	372,201	-0.01(-5.25%)
Apr 08, 2019	0.1550	0.1550	0.1446	0.1525	225,642	-0.00(-0.13%)
Apr 05, 2019	0.1579	0.1580	0.1437	0.1527	186,800	-0.01(-3.29%)
Apr 04, 2019	0.1600	0.1653	0.1480	0.1579	496,591	-0.01(-5.34%)
Apr 03, 2019	0.1400	0.1784	0.1270	0.1668	1,103,811	+0.05(+41.24%)
Apr 02, 2019	0.1269	0.1269	0.1127	0.1181	158,750	-0.00(-1.58%)
Apr 01, 2019	0.1100	0.1295	0.1090	0.1200	230,378	+0.01(+9.09%)
Mar 29, 2019	0.1140	0.1148	0.1050	0.1100	174,600	-0.00(-3.51%)
Mar 28, 2019	0.1136	0.1199	0.1100	0.1140	462,003	-0.00(-2.15%)
Mar 27, 2019	0.1220	0.1223	0.1157	0.1165	240,431	-0.00(-4.12%)
Mar 26, 2019	0.1281	0.1294	0.1210	0.1215	340,553	-0.01(-5.59%)
Mar 25, 2019	0.1284	0.1320	0.1213	0.1287	90,963	-0.00(-2.72%)
Mar 22, 2019	0.1287	0.1359	0.1249	0.1323	32,300	+0.00(+1.77%)
Mar 21, 2019	0.1319	0.1339	0.1250	0.1300	74,092	+0.00(+0.00%)
Mar 20, 2019	0.1400	0.1400	0.1223	0.1300	72,864	-0.01(-5.52%)
Mar 19, 2019	0.1300	0.1383	0.1262	0.1376	172,926	+0.00(+2.53%)
Mar 18, 2019	0.1430	0.1430	0.1255	0.1342	281,572	-0.01(-3.73%)
Mar 15, 2019	0.1441	0.1468	0.1370	0.1394	668,000	-0.01(-4.39%)
Mar 14, 2019	0.1370	0.1469	0.1351	0.1458	141,987	+0.00(+3.40%)
Mar 13, 2019	0.1479	0.1480	0.1370	0.1410	49,655	-0.00(-1.19%)
Mar 12, 2019	0.1460	0.1460	0.1350	0.1427	64,125	+0.00(+2.15%)
Mar 11, 2019	0.1390	0.1480	0.1341	0.1397	146,168	+0.01(+6.64%)
Mar 08, 2019	0.1400	0.1400	0.1310	0.1310	266,500	-0.01(-5.07%)
Mar 07, 2019	0.1450	0.1478	0.1380	0.1380	253,758	-0.00(-2.82%)
Mar 06, 2019	0.1380	0.1533	0.1380	0.1420	131,894	-0.00(-2.61%)
Mar 05, 2019	0.1360	0.1531	0.1360	0.1458	62,434	-0.00(-0.27%)
Mar 04, 2019	0.1538	0.1538	0.1450	0.1462	70,287	-0.00(-2.08%)
Mar 01, 2019	0.1583	0.1591	0.1442	0.1493	174,100	-0.01(-4.84%)
Feb 28, 2019	0.1560	0.1569	0.1444	0.1569	508,689	+0.00(+2.08%)
Feb 27, 2019	0.1600	0.1632	0.1490	0.1537	416,317	-0.00(-2.10%)
Feb 26, 2019	0.1436	0.1571	0.1395	0.1570	201,189	+0.01(+10.41%)
Feb 25, 2019	0.1410	0.1500	0.1367	0.1422	204,836	+0.01(+6.12%)
Feb 22, 2019	0.1400	0.1400	0.1330	0.1340	161,800	-0.00(-0.30%)
Feb 21, 2019	0.1399	0.1400	0.1340	0.1344	56,893	-0.00(-2.54%)
Feb 20, 2019	0.1300	0.1379	0.1300	0.1379	128,285	+0.00(+3.68%)
Feb 19, 2019	0.1337	0.1400	0.1330	0.1330	311,338	-0.01(-8.90%)
Feb 15, 2019	0.1345	0.1465	0.1294	0.1460	124,800	+0.02(+12.31%)
Feb 14, 2019	0.1335	0.1369	0.1260	0.1300	105,300	+0.00(+0.00%)
Feb 13, 2019	0.1379	0.1379	0.1231	0.1300	167,604	-0.00(-2.26%)
Feb 12, 2019	0.1264	0.1390	0.1248	0.1330	1,031,860	+0.01(+4.72%)
Feb 11, 2019	0.1320	0.1320	0.1203	0.1270	67,486	+0.00(+3.25%)
Feb 08, 2019	0.1263	0.1314	0.1230	0.1230	67,600	-0.00(-2.23%)
Feb 07, 2019	0.1206	0.1289	0.1206	0.1258	55,787	+0.00(+2.69%)
Feb 06, 2019	0.1271	0.1322	0.1225	0.1225	58,019	-0.01(-4.00%)
Feb 05, 2019	0.1310	0.1350	0.1223	0.1276	136,941	-0.01(-4.35%)
Feb 04, 2019	0.1350	0.1409	0.1310	0.1334	34,065	-0.01(-4.37%)

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.