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 (%)
May 29, 2020 0.1450 0.1450 0.1400 0.1450 127,431 +0.00(+3.57%)
May 28, 2020 0.1500 0.1500 0.1400 0.1400 180,750 -0.00(-3.45%)
May 27, 2020 0.1500 0.1500 0.1450 0.1450 221,794 -0.01(-3.33%)
May 26, 2020 0.1450 0.1500 0.1450 0.1500 124,966 +0.01(+3.45%)
May 25, 2020 0.1450 0.1450 0.1400 0.1450 79,000 -0.01(-3.33%)
May 22, 2020 0.1450 0.1500 0.1400 0.1500 97,670 +0.01(+3.45%)
May 21, 2020 0.1450 0.1450 0.1400 0.1450 224,080 +0.00(+0.00%)
May 20, 2020 0.1500 0.1500 0.1400 0.1450 647,848 +0.00(+0.00%)
May 19, 2020 0.1500 0.1500 0.1400 0.1450 536,890 -0.01(-3.33%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 14, 2020 0.1400 0.1450 0.1350 0.1400 934,200 -0.00(-3.45%)
May 13, 2020 0.1550 0.1550 0.1450 0.1450 623,466 -0.01(-6.45%)
May 12, 2020 0.1550 0.1550 0.1500 0.1550 401,470 +0.01(+3.33%)
May 11, 2020 0.1600 0.1600 0.1450 0.1500 772,920 -0.01(-6.25%)
May 08, 2020 0.1600 0.1600 0.1500 0.1600 1,348,383 -0.01(-3.03%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 251,896 -0.01(-2.94%)
May 06, 2020 0.1700 0.1700 0.1600 0.1700 691,723 +0.00(+0.00%)
May 05, 2020 0.1800 0.1800 0.1600 0.1700 1,436,789 +0.01(+3.03%)
May 04, 2020 0.1700 0.1750 0.1600 0.1650 2,853,642 +0.00(+0.00%)
May 01, 2020 0.1450 0.1650 0.1450 0.1650 2,902,766 +0.02(+13.79%)
Apr 30, 2020 0.1400 0.1450 0.1400 0.1450 266,330 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1500 0.1400 0.1450 568,716 +0.00(+0.00%)
Apr 28, 2020 0.1450 0.1450 0.1400 0.1450 487,985 +0.00(+0.00%)
Apr 27, 2020 0.1450 0.1450 0.1400 0.1450 854,464 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1450 0.1400 0.1450 348,657 +0.00(+3.57%)
Apr 23, 2020 0.1450 0.1450 0.1400 0.1400 403,791 -0.00(-3.45%)
Apr 22, 2020 0.1400 0.1450 0.1400 0.1450 358,075 +0.00(+3.57%)
Apr 21, 2020 0.1400 0.1400 0.1350 0.1400 244,207 +0.00(+0.00%)
Apr 20, 2020 0.1450 0.1450 0.1350 0.1400 1,042,795 -0.00(-3.45%)
Apr 17, 2020 0.1200 0.1500 0.1150 0.1450 999,516 +0.03(+26.09%)
Apr 16, 2020 0.1100 0.1200 0.1050 0.1150 713,821 +0.01(+15.00%)
Apr 15, 2020 0.1050 0.1050 0.1000 0.1000 362,450 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1050 0.1000 0.1000 127,579 +0.00(+0.00%)
Apr 13, 2020 0.1000 0.1050 0.1000 0.1000 434,364 -0.00(-2.91%)
Apr 09, 2020 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Apr 08, 2020 0.1000 0.1050 0.1000 0.1000 117,926 -0.00(-2.91%)
Apr 07, 2020 0.1050 0.1050 0.1000 0.1030 91,668 +0.00(+3.00%)
Apr 06, 2020 0.1050 0.1050 0.0950 0.1000 203,957 +0.01(+5.26%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.0950 223,710 +0.00(+0.00%)
Apr 02, 2020 0.1050 0.1050 0.0950 0.0950 334,936 -0.01(-5.00%)
Apr 01, 2020 0.1000 0.1050 0.0950 0.1000 104,107 -0.00(-4.76%)
Mar 31, 2020 0.1100 0.1100 0.0950 0.1050 573,210 -0.01(-4.55%)
Mar 30, 2020 0.1000 0.1100 0.1000 0.1100 288,551 +0.01(+4.76%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1050 145,108 -0.01(-4.55%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1100 52,184 +0.00(+0.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1100 601,862 +0.02(+22.22%)
Mar 24, 2020 0.1000 0.1050 0.0900 0.0900 273,953 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0950 0.0850 0.0900 308,885 -0.01(-10.00%)
Mar 20, 2020 0.0900 0.1000 0.0850 0.1000 88,085 +0.01(+11.11%)
Mar 19, 2020 0.0800 0.1000 0.0750 0.0900 711,116 +0.01(+12.50%)
Mar 18, 2020 0.1050 0.1050 0.0750 0.0800 1,139,955 -0.01(-15.79%)
Mar 17, 2020 0.0900 0.1050 0.0900 0.0950 361,184 +0.01(+5.56%)
Mar 16, 2020 0.0800 0.0900 0.0800 0.0900 587,431 +0.00(+5.88%)
Mar 13, 2020 0.0900 0.1050 0.0800 0.0850 1,910,691 -0.01(-15.00%)
Mar 12, 2020 0.1000 0.1100 0.0750 0.1000 1,344,790 -0.01(-9.09%)
Mar 11, 2020 0.1200 0.1200 0.1100 0.1100 169,911 -0.01(-8.33%)
Mar 10, 2020 0.1250 0.1250 0.1200 0.1200 92,951 +0.00(+4.35%)
Mar 09, 2020 0.1250 0.1250 0.1100 0.1150 766,249 -0.01(-11.54%)
Mar 06, 2020 0.1300 0.1300 0.1250 0.1300 82,650 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1300 0.1250 0.1300 131,443 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1300 0.1250 0.1300 252,450 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1350 0.1300 0.1300 199,717 +0.00(+0.00%)
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.