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 (%)
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%)
May 03, 2021 0.3500 0.3500 0.3450 0.3500 575,070 +0.00(+0.00%)
Apr 30, 2021 0.3550 0.3550 0.3450 0.3500 516,505 -0.01(-1.41%)
Apr 29, 2021 0.3550 0.3650 0.3500 0.3550 739,689 -0.01(-1.39%)
Apr 28, 2021 0.3550 0.3650 0.3550 0.3600 912,758 +0.02(+4.35%)
Apr 27, 2021 0.3550 0.3550 0.3450 0.3450 282,157 -0.01(-2.82%)
Apr 26, 2021 0.3500 0.3550 0.3450 0.3550 414,104 +0.01(+2.90%)
Apr 23, 2021 0.3500 0.3500 0.3400 0.3450 287,241 -0.01(-1.43%)
Apr 22, 2021 0.3500 0.3600 0.3400 0.3500 315,492 +0.00(+0.00%)
Apr 21, 2021 0.3450 0.3600 0.3400 0.3500 379,936 +0.01(+2.94%)
Apr 20, 2021 0.3550 0.3550 0.3350 0.3400 685,865 -0.01(-4.23%)
Apr 19, 2021 0.3550 0.3650 0.3450 0.3550 989,131 +0.01(+4.41%)
Apr 16, 2021 0.3500 0.3600 0.3350 0.3400 985,998 -0.00(-1.45%)
Apr 15, 2021 0.3650 0.3650 0.3400 0.3450 1,100,428 -0.01(-2.82%)
Apr 14, 2021 0.3500 0.3600 0.3500 0.3550 349,339 -0.01(-2.74%)
Apr 13, 2021 0.3700 0.3800 0.3500 0.3650 1,913,275 -0.01(-2.67%)
Apr 12, 2021 0.3750 0.3850 0.3700 0.3750 498,981 -0.01(-1.32%)
Apr 09, 2021 0.3800 0.3800 0.3750 0.3800 614,233 +0.00(+0.00%)
Apr 08, 2021 0.3850 0.3900 0.3750 0.3800 745,037 +0.00(+0.00%)
Apr 07, 2021 0.3900 0.3900 0.3800 0.3800 276,421 -0.01(-2.56%)
Apr 06, 2021 0.3900 0.3900 0.3800 0.3900 398,245 +0.00(+0.00%)
Apr 05, 2021 0.3800 0.3900 0.3750 0.3900 903,750 +0.02(+4.00%)
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.