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 30, 2020 0.1030 0.1031 0.0900 0.0935 542,100 +0.00(+0.54%)
Oct 29, 2020 0.1001 0.1001 0.0924 0.0930 305,641 -0.00(-4.71%)
Oct 28, 2020 0.0995 0.1050 0.0920 0.0976 884,756 -0.00(-2.40%)
Oct 27, 2020 0.1090 0.1091 0.1000 0.1000 790,494 -0.01(-5.66%)
Oct 26, 2020 0.0972 0.1083 0.0972 0.1060 174,842 +0.00(+0.95%)
Oct 23, 2020 0.1010 0.1095 0.1010 0.1050 243,400 -0.00(-3.93%)
Oct 22, 2020 0.1094 0.1094 0.1050 0.1093 187,904 +0.00(+4.10%)
Oct 21, 2020 0.1102 0.1103 0.1050 0.1050 26,070 -0.00(-0.47%)
Oct 20, 2020 0.1065 0.1130 0.1050 0.1055 348,256 +0.00(+0.48%)
Oct 19, 2020 0.1013 0.1152 0.1013 0.1050 80,714 -0.00(-3.85%)
Oct 16, 2020 0.1092 0.1092 0.1060 0.1092 74,000 +0.00(+3.02%)
Oct 15, 2020 0.1060 0.1145 0.1040 0.1060 180,328 -0.00(-3.81%)
Oct 14, 2020 0.1100 0.1125 0.1040 0.1102 90,183 +0.00(+3.96%)
Oct 13, 2020 0.1142 0.1142 0.1060 0.1060 172,416 -0.00(-3.64%)
Oct 12, 2020 0.1100 0.1104 0.1060 0.1100 183,560 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1120 0.1028 0.1100 396,900 +0.00(+1.29%)
Oct 08, 2020 0.1089 0.1127 0.1000 0.1086 989,016 -0.00(-0.64%)
Oct 07, 2020 0.1090 0.1094 0.1050 0.1093 364,780 +0.00(+4.10%)
Oct 06, 2020 0.1056 0.1089 0.1050 0.1050 231,336 -0.00(-0.10%)
Oct 05, 2020 0.1100 0.1109 0.1050 0.1051 622,582 -0.00(-2.69%)
Oct 02, 2020 0.1065 0.1100 0.1025 0.1080 115,600 +0.00(+1.50%)
Oct 01, 2020 0.1039 0.1107 0.1039 0.1064 179,530 -0.00(-3.27%)
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%)
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.