Skip to main content
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 (%)
Oct 31, 2017 0.5790 0.5900 0.5500 0.5500 80,583 -0.02(-4.35%)
Oct 30, 2017 0.5647 0.5800 0.5488 0.5750 30,105 +0.03(+4.98%)
Oct 27, 2017 0.5543 0.5600 0.5399 0.5477 53,820 -0.00(-0.42%)
Oct 26, 2017 0.5673 0.5830 0.5421 0.5500 83,726 +0.01(+2.61%)
Oct 25, 2017 0.5242 0.5400 0.5200 0.5360 28,146 +0.01(+1.13%)
Oct 24, 2017 0.5653 0.5700 0.5246 0.5300 63,836 -0.02(-3.27%)
Oct 23, 2017 0.5817 0.5827 0.5400 0.5479 56,500 -0.02(-3.88%)
Oct 20, 2017 0.5763 0.5763 0.5375 0.5700 18,851 -0.01(-1.79%)
Oct 19, 2017 0.5731 0.5850 0.5092 0.5804 46,111 +0.01(+0.96%)
Oct 18, 2017 0.6035 0.6035 0.5553 0.5749 62,785 -0.01(-2.04%)
Oct 17, 2017 0.5609 0.5869 0.5500 0.5869 109,244 +0.06(+10.95%)
Oct 16, 2017 0.5149 0.5313 0.5000 0.5290 37,451 +0.02(+4.03%)
Oct 13, 2017 0.4917 0.5160 0.4917 0.5085 28,670 +0.03(+5.94%)
Oct 12, 2017 0.4870 0.5014 0.4800 0.4800 15,840 -0.01(-2.04%)
Oct 11, 2017 0.4932 0.5002 0.4540 0.4900 131,506 -0.01(-2.00%)
Oct 10, 2017 0.5162 0.5252 0.5000 0.5000 33,113 -0.01(-1.54%)
Oct 06, 2017 0.5078 0.5078 0.5078 0 +0.00(+0.49%)
Oct 05, 2017 0.4823 0.5053 0.4700 0.5053 40,921 +0.03(+6.38%)
Oct 04, 2017 0.4860 0.5000 0.4683 0.4750 72,058 -0.01(-2.34%)
Oct 03, 2017 0.4613 0.5017 0.4613 0.4864 54,780 +0.01(+2.06%)
Oct 02, 2017 0.4819 0.4900 0.4510 0.4766 63,425 -0.02(-4.47%)
Sep 29, 2017 0.5240 0.5240 0.4863 0.4989 69,683 -0.03(-4.83%)
Sep 28, 2017 0.4800 0.5700 0.4600 0.5242 157,930 +0.06(+12.06%)
Sep 27, 2017 0.4582 0.4850 0.4582 0.4678 42,300 +0.01(+1.70%)
Sep 26, 2017 0.4706 0.5100 0.4400 0.4600 74,214 +0.00(+0.88%)
Sep 25, 2017 0.4890 0.4900 0.4500 0.4560 61,881 -0.01(-2.12%)
Sep 22, 2017 0.4652 0.4730 0.4500 0.4659 21,233 -0.01(-3.00%)
Sep 21, 2017 0.4962 0.4962 0.4681 0.4803 24,200 -0.02(-4.72%)
Sep 20, 2017 0.5000 0.5101 0.4500 0.5041 43,726 -0.01(-1.16%)
Sep 19, 2017 0.5191 0.5230 0.5000 0.5100 41,202 -0.00(-0.47%)
Sep 18, 2017 0.5000 0.5500 0.5000 0.5124 62,361 -0.01(-1.46%)
Sep 15, 2017 0.5370 0.5500 0.5200 0.5200 31,040 -0.02(-2.89%)
Sep 14, 2017 0.5200 0.5700 0.4983 0.5355 87,064 +0.02(+4.00%)
Sep 13, 2017 0.5299 0.5383 0.5144 0.5149 67,233 -0.01(-2.48%)
Sep 12, 2017 0.5227 0.5309 0.5126 0.5280 47,332 -0.00(-0.38%)
Sep 11, 2017 0.5142 0.5300 0.5122 0.5300 77,123 +0.03(+5.05%)
Sep 08, 2017 0.5223 0.5300 0.5000 0.5045 44,279 +0.01(+1.51%)
Sep 07, 2017 0.5057 0.5316 0.4970 0.4970 66,028 -0.01(-1.15%)
Sep 06, 2017 0.5199 0.5300 0.4926 0.5028 39,410 -0.01(-1.95%)
Sep 05, 2017 0.5118 0.5500 0.5118 0.5128 41,230 +0.04(+8.14%)
Sep 01, 2017 0.4803 0.4850 0.4638 0.4742 19,721 -0.01(-2.15%)
Aug 31, 2017 0.4976 0.4976 0.4678 0.4846 31,861 +0.01(+1.51%)
Aug 30, 2017 0.4826 0.4826 0.4652 0.4774 68,898 -0.01(-2.35%)
Aug 29, 2017 0.4988 0.5215 0.4889 0.4889 63,668 -0.00(-0.61%)
Aug 28, 2017 0.4949 0.5500 0.3750 0.4919 322,986 -0.09(-15.19%)
Aug 16, 2017 0.5800 0.5800 0.5800 0 +0.01(+2.29%)
Aug 15, 2017 0.5670 0.5670 0.5670 0.5670 5,000 +0.00(+0.00%)
Aug 14, 2017 0.5900 0.5900 0.5670 0.5670 18,000 -0.00(-0.53%)
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.