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 (%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.02(-5.84%)
Jul 29, 2021 0.3100 0.3130 0.3050 0.3080 156,919 +0.01(+2.67%)
Jul 28, 2021 0.3300 0.3300 0.3000 0.3000 573,036 -0.02(-6.25%)
Jul 27, 2021 0.3300 0.3350 0.3150 0.3200 116,116 +0.01(+1.59%)
Jul 26, 2021 0.3300 0.3300 0.3100 0.3150 333,164 -0.01(-3.08%)
Jul 23, 2021 0.3350 0.3400 0.3250 0.3250 560,618 -0.01(-2.99%)
Jul 22, 2021 0.3400 0.3400 0.3250 0.3350 428,254 +0.01(+3.08%)
Jul 21, 2021 0.3000 0.3300 0.2950 0.3250 1,717,856 +0.04(+12.07%)
Jul 20, 2021 0.2650 0.2900 0.2600 0.2900 488,683 +0.02(+9.43%)
Jul 19, 2021 0.2700 0.2700 0.2600 0.2650 590,470 -0.01(-3.64%)
Jul 16, 2021 0.2750 0.2750 0.2700 0.2750 259,817 +0.00(+0.00%)
Jul 15, 2021 0.2800 0.2850 0.2700 0.2750 392,670 -0.01(-3.51%)
Jul 14, 2021 0.2800 0.2900 0.2800 0.2850 404,686 +0.00(+0.00%)
Jul 13, 2021 0.2800 0.2900 0.2800 0.2850 478,052 +0.00(+0.00%)
Jul 12, 2021 0.2900 0.3000 0.2850 0.2850 360,709 -0.01(-3.39%)
Jul 09, 2021 0.2900 0.2950 0.2900 0.2950 221,735 +0.01(+1.72%)
Jul 08, 2021 0.2950 0.2950 0.2900 0.2900 1,277,464 -0.01(-1.69%)
Jul 07, 2021 0.3100 0.3100 0.2950 0.2950 135,784 +0.00(+0.00%)
Jul 06, 2021 0.3050 0.3050 0.2950 0.2950 259,801 -0.01(-1.67%)
Jul 05, 2021 0.3050 0.3050 0.3000 0.3000 222,731 +0.00(+0.00%)
Jul 02, 2021 0.3000 0.3050 0.3000 0.3000 187,295 +0.00(+0.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 29, 2021 0.3050 0.3100 0.3000 0.3050 321,864 -0.01(-1.61%)
Jun 28, 2021 0.3150 0.3150 0.3050 0.3100 239,988 -0.01(-1.59%)
Jun 25, 2021 0.3150 0.3150 0.3100 0.3150 216,831 +0.01(+1.61%)
Jun 24, 2021 0.3050 0.3100 0.3050 0.3100 124,565 +0.01(+1.64%)
Jun 23, 2021 0.3050 0.3050 0.3000 0.3050 143,233 +0.00(+0.00%)
Jun 22, 2021 0.3000 0.3050 0.3000 0.3050 94,083 +0.01(+1.67%)
Jun 21, 2021 0.3000 0.3000 0.2950 0.3000 162,976 +0.00(+0.00%)
Jun 18, 2021 0.3100 0.3100 0.3000 0.3000 640,620 -0.01(-1.64%)
Jun 17, 2021 0.3050 0.3100 0.3000 0.3050 167,731 -0.01(-1.61%)
Jun 16, 2021 0.3200 0.3200 0.3050 0.3100 214,178 -0.01(-2.52%)
Jun 15, 2021 0.3250 0.3300 0.3150 0.3180 205,856 -0.00(-0.63%)
Jun 14, 2021 0.3250 0.3300 0.3150 0.3200 548,543 -0.01(-1.54%)
Jun 11, 2021 0.3150 0.3250 0.3150 0.3250 824,047 +0.01(+3.17%)
Jun 10, 2021 0.2950 0.3200 0.2950 0.3150 1,120,036 +0.02(+5.00%)
Jun 09, 2021 0.3050 0.3050 0.2900 0.3000 1,777,661 +0.00(+0.00%)
Jun 08, 2021 0.3050 0.3050 0.2950 0.3000 597,443 +0.00(+0.00%)
Jun 07, 2021 0.3000 0.3050 0.2950 0.3000 961,384 +0.01(+1.69%)
Jun 04, 2021 0.3050 0.3050 0.2950 0.2950 846,002 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3050 0.2950 0.2950 1,396,852 -0.01(-1.67%)
Jun 02, 2021 0.3100 0.3200 0.2950 0.3000 2,064,543 -0.01(-3.23%)
Jun 01, 2021 0.3300 0.3450 0.2950 0.3100 4,308,173 -0.01(-3.13%)
May 31, 2021 0.3350 0.3350 0.3200 0.3200 315,432 -0.01(-1.54%)
May 28, 2021 0.3300 0.3350 0.3200 0.3250 780,355 -0.01(-1.52%)
May 27, 2021 0.3350 0.3400 0.3250 0.3300 679,238 -0.01(-1.49%)
May 26, 2021 0.3300 0.3400 0.3300 0.3350 203,513 +0.00(+0.00%)
May 25, 2021 0.3400 0.3450 0.3350 0.3350 158,654 -0.01(-1.47%)
May 21, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 20, 2021 0.3500 0.3500 0.3400 0.3400 143,661 +0.00(+0.00%)
May 19, 2021 0.3500 0.3500 0.3400 0.3400 252,941 -0.01(-2.86%)
May 18, 2021 0.3500 0.3500 0.3450 0.3500 182,442 +0.01(+1.45%)
May 17, 2021 0.3550 0.3550 0.3450 0.3450 524,790 +0.00(+0.00%)
May 14, 2021 0.3400 0.3500 0.3350 0.3450 213,598 +0.01(+2.99%)
May 13, 2021 0.3450 0.3450 0.3300 0.3350 237,962 -0.01(-2.90%)
May 12, 2021 0.3400 0.3450 0.3400 0.3450 350,164 +0.00(+0.00%)
May 11, 2021 0.3400 0.3500 0.3400 0.3450 277,970 +0.00(+0.00%)
May 10, 2021 0.3500 0.3500 0.3400 0.3450 767,938 +0.00(+0.00%)
May 07, 2021 0.3500 0.3550 0.3450 0.3450 413,381 +0.00(+0.00%)
May 06, 2021 0.3550 0.3600 0.3450 0.3450 344,509 -0.01(-2.82%)
May 05, 2021 0.3500 0.3550 0.3450 0.3550 256,800 +0.01(+2.90%)
May 04, 2021 0.3450 0.3500 0.3400 0.3450 406,503 -0.01(-1.43%)
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.