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 (%)
Sep 30, 2019 0.1500 0.1650 0.1400 0.1600 1,009,395 +0.01(+6.67%)
Sep 27, 2019 0.1500 0.1500 0.1450 0.1500 62,125 +0.01(+3.45%)
Sep 26, 2019 0.1450 0.1500 0.1400 0.1450 408,604 +0.00(+0.00%)
Sep 25, 2019 0.1500 0.1500 0.1450 0.1450 444,154 -0.01(-3.33%)
Sep 24, 2019 0.1550 0.1600 0.1500 0.1500 597,280 -0.01(-6.25%)
Sep 23, 2019 0.1650 0.1650 0.1550 0.1600 362,637 -0.01(-3.03%)
Sep 20, 2019 0.1600 0.1650 0.1550 0.1650 97,503 +0.01(+6.45%)
Sep 19, 2019 0.1600 0.1600 0.1550 0.1550 256,467 +0.00(+0.00%)
Sep 18, 2019 0.1650 0.1650 0.1550 0.1550 192,754 -0.01(-6.06%)
Sep 17, 2019 0.1700 0.1700 0.1650 0.1650 894,580 -0.01(-2.94%)
Sep 16, 2019 0.1700 0.1700 0.1650 0.1700 2,225,825 +0.00(+0.00%)
Sep 13, 2019 0.1550 0.1700 0.1550 0.1700 2,207,725 +0.02(+9.68%)
Sep 12, 2019 0.1500 0.1600 0.1500 0.1550 1,252,116 +0.01(+6.90%)
Sep 11, 2019 0.1500 0.1500 0.1450 0.1450 899,775 -0.01(-3.33%)
Sep 10, 2019 0.1500 0.1500 0.1450 0.1500 1,341,174 +0.00(+0.00%)
Sep 09, 2019 0.1450 0.1500 0.1450 0.1500 1,454,187 +0.01(+3.45%)
Sep 06, 2019 0.1400 0.1450 0.1400 0.1450 399,770 +0.00(+3.57%)
Sep 05, 2019 0.1450 0.1450 0.1350 0.1400 239,000 +0.00(+0.00%)
Sep 04, 2019 0.1400 0.1400 0.1350 0.1400 408,642 +0.00(+0.00%)
Sep 03, 2019 0.1450 0.1450 0.1350 0.1400 428,060 -0.00(-3.45%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 29, 2019 0.1450 0.1450 0.1350 0.1350 341,072 -0.01(-3.57%)
Aug 28, 2019 0.1450 0.1500 0.1400 0.1400 216,748 -0.00(-3.45%)
Aug 27, 2019 0.1400 0.1450 0.1350 0.1450 731,885 +0.01(+7.41%)
Aug 26, 2019 0.1300 0.1400 0.1200 0.1350 967,581 +0.01(+8.00%)
Aug 23, 2019 0.1300 0.1300 0.1250 0.1250 447,837 -0.01(-3.85%)
Aug 22, 2019 0.1350 0.1350 0.1250 0.1300 700,281 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1350 0.1300 0.1300 118,879 -0.01(-3.70%)
Aug 20, 2019 0.1350 0.1350 0.1300 0.1350 178,892 +0.00(+0.00%)
Aug 19, 2019 0.1350 0.1400 0.1300 0.1350 227,328 +0.00(+0.00%)
Aug 16, 2019 0.1350 0.1400 0.1300 0.1350 172,998 +0.00(+0.00%)
Aug 15, 2019 0.1350 0.1400 0.1300 0.1350 270,626 -0.01(-3.57%)
Aug 14, 2019 0.1400 0.1450 0.1400 0.1400 85,275 -0.00(-3.45%)
Aug 13, 2019 0.1450 0.1450 0.1400 0.1450 200,250 +0.00(+0.00%)
Aug 12, 2019 0.1450 0.1450 0.1400 0.1450 237,275 +0.00(+3.57%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 129,281 +0.01(+3.70%)
Aug 08, 2019 0.1400 0.1400 0.1350 0.1350 56,414 +0.00(+0.00%)
Aug 07, 2019 0.1400 0.1400 0.1350 0.1350 157,000 -0.01(-3.57%)
Aug 06, 2019 0.1400 0.1450 0.1350 0.1400 371,722 +0.00(+0.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 01, 2019 0.1450 0.1450 0.1400 0.1450 56,114 +0.00(+0.00%)
Jul 31, 2019 0.1400 0.1450 0.1400 0.1450 472,672 +0.00(+3.57%)
Jul 30, 2019 0.1450 0.1480 0.1400 0.1400 413,331 -0.00(-3.45%)
Jul 29, 2019 0.1500 0.1500 0.1450 0.1450 52,600 -0.01(-3.33%)
Jul 26, 2019 0.1500 0.1500 0.1450 0.1500 228,750 +0.01(+3.45%)
Jul 25, 2019 0.1500 0.1500 0.1450 0.1450 252,236 -0.01(-3.33%)
Jul 24, 2019 0.1500 0.1500 0.1450 0.1500 68,390 +0.00(+0.00%)
Jul 23, 2019 0.1550 0.1550 0.1500 0.1500 204,267 -0.01(-3.23%)
Jul 22, 2019 0.1550 0.1550 0.1500 0.1550 98,050 +0.00(+0.00%)
Jul 19, 2019 0.1550 0.1550 0.1500 0.1550 278,827 -0.01(-3.13%)
Jul 18, 2019 0.1550 0.1600 0.1550 0.1600 451,487 +0.01(+3.23%)
Jul 17, 2019 0.1600 0.1600 0.1550 0.1550 234,623 -0.01(-6.06%)
Jul 16, 2019 0.1650 0.1700 0.1600 0.1650 1,079,440 +0.01(+3.13%)
Jul 15, 2019 0.1450 0.1600 0.1450 0.1600 1,032,319 +0.02(+10.34%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1450 104,525 -0.01(-3.33%)
Jul 11, 2019 0.1500 0.1500 0.1450 0.1500 99,139 +0.01(+3.45%)
Jul 10, 2019 0.1500 0.1550 0.1450 0.1450 716,506 -0.01(-6.45%)
Jul 09, 2019 0.1550 0.1550 0.1500 0.1550 168,813 +0.00(+0.00%)
Jul 08, 2019 0.1500 0.1550 0.1500 0.1550 111,673 +0.00(+0.00%)
Jul 05, 2019 0.1550 0.1550 0.1500 0.1550 65,739 +0.01(+3.33%)
Jul 04, 2019 0.1550 0.1550 0.1500 0.1500 230,277 -0.01(-3.23%)
Jul 03, 2019 0.1500 0.1550 0.1500 0.1550 284,668 +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.