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 (%)
May 29, 2020 0.1103 0.1103 0.1010 0.1081 81,700 +0.01(+5.46%)
May 28, 2020 0.1149 0.1155 0.1000 0.1025 327,595 -0.01(-6.65%)
May 27, 2020 0.0990 0.1098 0.0990 0.1098 105,745 +0.01(+8.07%)
May 26, 2020 0.1123 0.1139 0.1010 0.1016 182,755 -0.01(-7.55%)
May 22, 2020 0.1019 0.1099 0.1010 0.1099 169,600 +0.00(+4.67%)
May 21, 2020 0.1115 0.1115 0.1010 0.1050 203,451 -0.00(-1.87%)
May 20, 2020 0.1131 0.1131 0.1013 0.1070 127,986 -0.00(-1.47%)
May 19, 2020 0.1028 0.1190 0.0971 0.1086 257,315 +0.01(+8.49%)
May 18, 2020 0.0900 0.1146 0.0900 0.1001 224,770 +0.00(+0.00%)
May 15, 2020 0.0973 0.1091 0.0973 0.1001 447,200 -0.00(-4.48%)
May 14, 2020 0.1000 0.1100 0.0936 0.1048 425,751 -0.00(-4.38%)
May 13, 2020 0.1100 0.1153 0.1010 0.1096 255,245 -0.00(-0.27%)
May 12, 2020 0.1143 0.1143 0.1077 0.1099 161,993 -0.00(-1.70%)
May 11, 2020 0.1194 0.1250 0.1050 0.1118 529,442 -0.01(-5.97%)
May 08, 2020 0.1255 0.1255 0.1110 0.1189 462,400 -0.00(-3.25%)
May 07, 2020 0.1249 0.1250 0.1150 0.1229 363,559 +0.00(+0.41%)
May 06, 2020 0.1275 0.1300 0.1110 0.1224 528,016 -0.00(-0.08%)
May 05, 2020 0.1322 0.1322 0.1150 0.1225 871,216 +0.00(+0.41%)
May 04, 2020 0.1210 0.1250 0.1143 0.1220 1,359,929 +0.00(+3.48%)
May 01, 2020 0.1084 0.1200 0.0988 0.1179 557,200 +0.01(+9.88%)
Apr 30, 2020 0.1030 0.1078 0.0955 0.1073 87,594 +0.00(+0.85%)
Apr 29, 2020 0.1090 0.1090 0.1026 0.1064 290,884 +0.00(+3.30%)
Apr 28, 2020 0.1030 0.1105 0.1025 0.1030 168,316 -0.00(-2.65%)
Apr 27, 2020 0.1010 0.1069 0.1000 0.1058 246,445 -0.00(-0.75%)
Apr 24, 2020 0.1050 0.1070 0.1010 0.1066 243,300 +0.00(+1.52%)
Apr 23, 2020 0.1000 0.1084 0.1000 0.1050 100,910 +0.00(+2.34%)
Apr 22, 2020 0.1040 0.1098 0.0959 0.1026 191,929 +0.00(+2.60%)
Apr 21, 2020 0.0998 0.1012 0.0950 0.1000 203,127 -0.00(-3.29%)
Apr 20, 2020 0.1078 0.1098 0.0950 0.1034 491,554 -0.00(-1.05%)
Apr 17, 2020 0.0866 0.1097 0.0841 0.1045 1,123,300 +0.02(+27.44%)
Apr 16, 2020 0.0800 0.0820 0.0700 0.0820 410,420 +0.00(+5.40%)
Apr 15, 2020 0.0775 0.0800 0.0740 0.0778 260,793 +0.00(+1.04%)
Apr 14, 2020 0.0671 0.0800 0.0671 0.0770 321,251 +0.00(+2.26%)
Apr 13, 2020 0.0800 0.0810 0.0750 0.0753 101,958 -0.00(-4.44%)
Apr 09, 2020 0.0700 0.0800 0.0700 0.0788 112,300 +0.01(+7.21%)
Apr 08, 2020 0.0750 0.0800 0.0701 0.0735 316,998 +0.00(+3.52%)
Apr 07, 2020 0.0810 0.0810 0.0700 0.0710 159,792 +0.00(+0.00%)
Apr 06, 2020 0.0645 0.0760 0.0640 0.0710 203,904 -0.00(-4.57%)
Apr 03, 2020 0.0620 0.0769 0.0620 0.0744 86,400 +0.00(+6.29%)
Apr 02, 2020 0.0651 0.0769 0.0640 0.0700 69,710 -0.00(-4.11%)
Apr 01, 2020 0.0656 0.0740 0.0640 0.0730 86,566 -0.00(-2.14%)
Mar 31, 2020 0.0870 0.0870 0.0700 0.0746 313,250 -0.00(-3.12%)
Mar 30, 2020 0.0792 0.0801 0.0715 0.0770 365,318 +0.00(+0.00%)
Mar 27, 2020 0.0830 0.0840 0.0740 0.0770 121,100 +0.01(+10.95%)
Mar 26, 2020 0.0735 0.0800 0.0694 0.0694 139,058 -0.00(-6.22%)
Mar 25, 2020 0.0784 0.0810 0.0691 0.0740 485,805 +0.01(+9.14%)
Mar 24, 2020 0.0560 0.0840 0.0560 0.0678 273,566 +0.00(+4.31%)
Mar 23, 2020 0.0573 0.0700 0.0510 0.0650 155,468 -0.01(-11.56%)
Mar 20, 2020 0.0520 0.0735 0.0520 0.0735 86,900 +0.01(+8.09%)
Mar 19, 2020 0.0503 0.0750 0.0460 0.0680 751,246 +0.01(+11.48%)
Mar 18, 2020 0.0619 0.0860 0.0511 0.0610 580,648 -0.01(-12.86%)
Mar 17, 2020 0.0610 0.0770 0.0600 0.0700 205,913 +0.01(+8.19%)
Mar 16, 2020 0.0595 0.0700 0.0560 0.0647 607,713 +0.00(+7.83%)
Mar 13, 2020 0.0699 0.0800 0.0590 0.0600 630,000 -0.02(-22.98%)
Mar 12, 2020 0.0800 0.0811 0.0558 0.0779 735,188 -0.01(-11.07%)
Mar 11, 2020 0.0900 0.0966 0.0812 0.0876 141,006 +0.00(+0.11%)
Mar 10, 2020 0.0900 0.0900 0.0820 0.0875 320,536 +0.00(+4.17%)
Mar 09, 2020 0.0800 0.0969 0.0800 0.0840 594,440 -0.01(-13.49%)
Mar 06, 2020 0.0989 0.0998 0.0912 0.0971 104,400 +0.00(+1.25%)
Mar 05, 2020 0.1019 0.1019 0.0850 0.0959 104,664 -0.00(-4.86%)
Mar 04, 2020 0.0900 0.1041 0.0900 0.1008 53,800 +0.00(+4.24%)
Mar 03, 2020 0.1045 0.1045 0.0935 0.0967 103,443 -0.00(-3.20%)
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.