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 (%)
Aug 31, 2021 0.3000 0.3000 0.2900 0.2900 630,434 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.2900 0.2900 863,251 -0.01(-1.69%)
Aug 27, 2021 0.3000 0.3000 0.2950 0.2950 321,384 -0.01(-1.67%)
Aug 26, 2021 0.3000 0.3000 0.2900 0.3000 526,877 +0.01(+1.69%)
Aug 25, 2021 0.2900 0.3150 0.2900 0.2950 1,085,942 -0.01(-1.67%)
Aug 24, 2021 0.3200 0.3250 0.2850 0.3000 2,324,889 -0.01(-1.64%)
Aug 23, 2021 0.2900 0.3050 0.2850 0.3050 317,028 +0.02(+5.17%)
Aug 20, 2021 0.2800 0.2900 0.2750 0.2900 436,026 +0.01(+3.57%)
Aug 19, 2021 0.3000 0.3000 0.2800 0.2800 261,752 -0.01(-3.45%)
Aug 18, 2021 0.3000 0.3000 0.2900 0.2900 176,634 -0.01(-1.69%)
Aug 17, 2021 0.2950 0.2950 0.2900 0.2950 146,700 +0.01(+1.72%)
Aug 16, 2021 0.3150 0.3150 0.2900 0.2900 319,058 -0.02(-4.92%)
Aug 13, 2021 0.2950 0.3100 0.2950 0.3050 322,300 +0.01(+1.67%)
Aug 12, 2021 0.3150 0.3150 0.3000 0.3000 180,203 -0.01(-3.23%)
Aug 11, 2021 0.3150 0.3150 0.2900 0.3100 337,264 +0.00(+0.00%)
Aug 10, 2021 0.3100 0.3150 0.3050 0.3100 326,040 +0.01(+1.64%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3050 176,100 +0.00(+0.00%)
Aug 06, 2021 0.3150 0.3150 0.3050 0.3050 307,034 +0.00(+0.00%)
Aug 05, 2021 0.2950 0.3050 0.2950 0.3050 47,692 +0.01(+1.67%)
Aug 04, 2021 0.2950 0.3050 0.2950 0.3000 75,357 +0.00(+0.00%)
Aug 03, 2021 0.2950 0.3050 0.2950 0.3000 226,658 +0.01(+3.45%)
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%)
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.