Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (TSV: FCC )

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 (%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 28, 2018 0.1750 0.1750 0.1600 0.1750 410,731 +0.00(+2.94%)
Dec 27, 2018 0.1700 0.1900 0.1700 0.1700 498,896 +0.00(+0.00%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 21, 2018 0.1800 0.1800 0.1700 0.1750 374,813 -0.01(-2.78%)
Dec 20, 2018 0.1900 0.1950 0.1750 0.1800 684,571 -0.02(-10.00%)
Dec 19, 2018 0.1950 0.2000 0.1900 0.2000 275,758 +0.01(+2.56%)
Dec 18, 2018 0.1900 0.2000 0.1900 0.1950 276,275 +0.01(+2.63%)
Dec 17, 2018 0.1950 0.2000 0.1900 0.1900 482,243 +0.00(+0.00%)
Dec 14, 2018 0.1900 0.1950 0.1850 0.1900 169,955 +0.00(+0.00%)
Dec 13, 2018 0.2000 0.2000 0.1900 0.1900 542,296 -0.01(-5.00%)
Dec 12, 2018 0.2100 0.2100 0.2000 0.2000 201,225 -0.01(-4.76%)
Dec 11, 2018 0.2000 0.2100 0.2000 0.2100 231,955 +0.01(+2.44%)
Dec 10, 2018 0.2200 0.2200 0.2000 0.2050 1,010,750 -0.02(-6.82%)
Dec 07, 2018 0.2300 0.2350 0.2150 0.2200 331,468 -0.01(-2.22%)
Dec 06, 2018 0.2250 0.2250 0.2200 0.2250 296,351 +0.01(+2.27%)
Dec 05, 2018 0.2400 0.2400 0.2200 0.2200 194,630 -0.02(-8.33%)
Dec 04, 2018 0.2350 0.2400 0.2250 0.2400 243,647 -0.01(-2.04%)
Dec 03, 2018 0.2400 0.2450 0.2350 0.2450 359,907 +0.01(+6.52%)
Nov 30, 2018 0.2400 0.2400 0.2250 0.2300 163,134 +0.01(+2.22%)
Nov 29, 2018 0.2400 0.2400 0.2250 0.2250 556,391 -0.02(-8.16%)
Nov 28, 2018 0.2350 0.2450 0.2250 0.2450 251,506 +0.02(+8.89%)
Nov 27, 2018 0.2350 0.2350 0.2250 0.2250 207,250 -0.01(-4.26%)
Nov 26, 2018 0.2450 0.2450 0.2250 0.2350 427,874 -0.01(-4.08%)
Nov 23, 2018 0.2450 0.2450 0.2400 0.2450 120,800 +0.00(+0.00%)
Nov 22, 2018 0.2400 0.2450 0.2400 0.2450 64,500 +0.01(+4.26%)
Nov 21, 2018 0.2600 0.2700 0.2350 0.2350 624,023 -0.01(-4.08%)
Nov 20, 2018 0.2700 0.2700 0.2400 0.2450 507,397 -0.03(-9.26%)
Nov 19, 2018 0.2700 0.2800 0.2650 0.2700 428,409 -0.01(-1.82%)
Nov 16, 2018 0.2700 0.2850 0.2700 0.2750 703,481 +0.02(+5.77%)
Nov 15, 2018 0.2400 0.2700 0.2400 0.2600 789,673 +0.04(+15.56%)
Nov 14, 2018 0.2500 0.2500 0.2250 0.2250 242,164 -0.01(-2.17%)
Nov 13, 2018 0.2400 0.2500 0.2300 0.2300 271,882 -0.01(-4.17%)
Nov 12, 2018 0.2600 0.2600 0.2350 0.2400 351,849 -0.02(-7.69%)
Nov 09, 2018 0.2800 0.2800 0.2600 0.2600 271,935 -0.02(-7.14%)
Nov 08, 2018 0.2800 0.2900 0.2750 0.2800 292,298 +0.00(+0.00%)
Nov 07, 2018 0.3100 0.3100 0.2750 0.2800 1,466,702 -0.01(-3.45%)
Nov 06, 2018 0.2500 0.3150 0.2500 0.2900 3,324,653 +0.05(+20.83%)
Nov 05, 2018 0.2150 0.2500 0.2100 0.2400 1,195,824 +0.03(+14.29%)
Nov 02, 2018 0.2000 0.2100 0.1850 0.2100 1,237,113 +0.01(+7.69%)
Nov 01, 2018 0.2050 0.2050 0.1850 0.1950 1,990,955 -0.01(-2.50%)
Oct 31, 2018 0.2350 0.2350 0.1950 0.2000 1,845,225 -0.02(-11.11%)
Oct 30, 2018 0.2300 0.2350 0.2200 0.2250 391,948 -0.01(-4.26%)
Oct 29, 2018 0.2300 0.2450 0.2250 0.2350 582,807 -0.01(-2.08%)
Oct 26, 2018 0.2450 0.2450 0.2350 0.2400 532,125 -0.01(-4.00%)
Oct 25, 2018 0.2500 0.2550 0.2450 0.2500 497,323 -0.01(-1.96%)
Oct 24, 2018 0.2550 0.2650 0.2500 0.2550 383,135 +0.01(+4.08%)
Oct 23, 2018 0.2600 0.2700 0.2450 0.2450 1,374,504 -0.03(-9.26%)
Oct 22, 2018 0.2800 0.2850 0.2700 0.2700 281,837 +0.00(+0.00%)
Oct 19, 2018 0.2800 0.2850 0.2700 0.2700 512,817 -0.01(-3.57%)
Oct 18, 2018 0.2800 0.2800 0.2700 0.2800 188,749 +0.01(+3.70%)
Oct 17, 2018 0.2700 0.2850 0.2700 0.2700 357,916 +0.01(+1.89%)
Oct 16, 2018 0.2800 0.2850 0.2600 0.2650 2,580,889 -0.02(-5.36%)
Oct 15, 2018 0.3000 0.3250 0.2800 0.2800 921,460 -0.01(-3.45%)
Oct 12, 2018 0.2800 0.3250 0.2800 0.2900 769,943 +0.02(+7.41%)
Oct 11, 2018 0.2850 0.2950 0.2650 0.2700 1,295,182 -0.01(-5.26%)
Oct 10, 2018 0.3000 0.3100 0.2800 0.2850 1,216,862 -0.02(-6.56%)
Oct 09, 2018 0.3100 0.3200 0.3050 0.3050 297,082 -0.01(-3.17%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Oct 04, 2018 0.3450 0.3450 0.3050 0.3050 803,876 -0.02(-4.69%)
Oct 03, 2018 0.3300 0.3350 0.3100 0.3200 387,186 -0.01(-1.54%)
Oct 02, 2018 0.3350 0.3400 0.3250 0.3250 258,968 -0.01(-1.52%)
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.