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, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 30, 2018 0.4200 0.4450 0.4100 0.4400 494,372 +0.03(+8.64%)
Aug 29, 2018 0.4200 0.4200 0.3950 0.4050 478,933 -0.01(-3.57%)
Aug 28, 2018 0.4300 0.4300 0.4050 0.4200 289,862 -0.01(-1.18%)
Aug 27, 2018 0.4900 0.4900 0.4000 0.4250 1,156,407 -0.04(-7.61%)
Aug 24, 2018 0.4500 0.5000 0.4400 0.4600 1,309,161 +0.01(+2.22%)
Aug 23, 2018 0.4000 0.4500 0.3850 0.4500 1,205,883 +0.07(+18.42%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 560,608 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3400 0.3500 541,125 +0.01(+4.48%)
Aug 20, 2018 0.2900 0.3400 0.2900 0.3350 507,985 +0.05(+17.54%)
Aug 17, 2018 0.2850 0.2850 0.2650 0.2850 447,549 +0.01(+3.64%)
Aug 16, 2018 0.2700 0.2800 0.2600 0.2750 601,664 +0.01(+1.85%)
Aug 15, 2018 0.2900 0.3000 0.2650 0.2700 747,137 -0.02(-6.90%)
Aug 14, 2018 0.3050 0.3200 0.2900 0.2900 513,183 +0.00(+0.00%)
Aug 13, 2018 0.3150 0.3200 0.2900 0.2900 354,921 -0.03(-7.94%)
Aug 10, 2018 0.3350 0.3350 0.3150 0.3150 199,568 -0.01(-1.56%)
Aug 09, 2018 0.3200 0.3550 0.3200 0.3200 617,035 +0.00(+0.00%)
Aug 08, 2018 0.3200 0.3400 0.3200 0.3200 280,615 +0.01(+1.59%)
Aug 07, 2018 0.3350 0.3400 0.3150 0.3150 469,733 -0.02(-5.97%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 02, 2018 0.3500 0.3550 0.3400 0.3500 202,189 +0.00(+0.00%)
Aug 01, 2018 0.3850 0.3900 0.3500 0.3500 438,919 -0.03(-6.67%)
Jul 31, 2018 0.3500 0.3750 0.3500 0.3750 843,112 +0.03(+8.70%)
Jul 30, 2018 0.3650 0.3700 0.3450 0.3450 759,152 -0.02(-4.17%)
Jul 27, 2018 0.3700 0.3750 0.3600 0.3600 177,742 -0.01(-2.70%)
Jul 26, 2018 0.3650 0.3800 0.3500 0.3700 629,866 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3700 0.3500 0.3500 726,460 -0.01(-2.78%)
Jul 24, 2018 0.3750 0.3200 0.3600 2,775,906 +0.02(+5.88%)
Jul 23, 2018 0.3500 0.3600 0.3350 0.3400 707,165 -0.02(-5.56%)
Jul 20, 2018 0.3650 0.3750 0.3550 0.3600 1,380,290 -0.04(-10.00%)
Jul 19, 2018 0.4000 0.4100 0.3850 0.4000 381,655 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4150 0.3850 0.4000 501,268 +0.00(+0.00%)
Jul 17, 2018 0.4000 0.4100 0.3800 0.4000 437,723 +0.00(+0.00%)
Jul 16, 2018 0.4150 0.4300 0.4000 0.4000 547,343 -0.03(-8.05%)
Jul 13, 2018 0.4450 0.4450 0.4200 0.4350 232,858 -0.01(-1.14%)
Jul 12, 2018 0.4550 0.4550 0.4300 0.4400 636,524 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4000 0.4400 1,973,849 -0.02(-4.35%)
Jul 10, 2018 0.4100 0.4600 0.4100 0.4600 2,380,073 +0.05(+12.20%)
Jul 09, 2018 0.3950 0.4150 0.3500 0.4100 4,747,380 +0.01(+2.50%)
Jul 06, 2018 0.4350 0.4350 0.3950 0.4000 803,822 -0.03(-6.98%)
Jul 05, 2018 0.4550 0.4600 0.4250 0.4300 702,918 -0.03(-6.52%)
Jul 04, 2018 0.4700 0.4750 0.4600 0.4600 197,712 -0.01(-3.16%)
Jul 03, 2018 0.4750 0.4800 0.4600 0.4750 286,864 +0.01(+1.06%)
Jun 29, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.53%)
Jun 28, 2018 0.4700 0.4850 0.4550 0.4725 742,074 +0.02(+3.85%)
Jun 27, 2018 0.4950 0.4950 0.4450 0.4550 937,093 -0.04(-7.61%)
Jun 26, 2018 0.4900 0.4950 0.4800 0.4925 487,500 -0.00(-0.51%)
Jun 25, 2018 0.5000 0.5000 0.4800 0.4950 868,868 -0.02(-2.94%)
Jun 22, 2018 0.5000 0.5300 0.5000 0.5100 616,656 +0.01(+2.00%)
Jun 21, 2018 0.5200 0.5200 0.4850 0.5000 1,228,340 -0.02(-3.85%)
Jun 20, 2018 0.5600 0.5600 0.5200 0.5200 1,058,718 -0.05(-8.77%)
Jun 19, 2018 0.5700 0.5900 0.5700 0.5700 247,995 -0.01(-0.87%)
Jun 18, 2018 0.5500 0.5800 0.5400 0.5750 525,219 +0.02(+4.55%)
Jun 15, 2018 0.6000 0.5500 0.5500 458,328 -0.05(-8.33%)
Jun 14, 2018 0.6200 0.6200 0.5600 0.6000 1,141,620 -0.01(-1.64%)
Jun 13, 2018 0.6100 0.6200 0.5800 0.6100 709,753 +0.01(+1.67%)
Jun 12, 2018 0.6500 0.6600 0.5900 0.6000 1,326,115 -0.06(-9.09%)
Jun 11, 2018 0.7000 0.7000 0.6500 0.6600 741,996 -0.04(-5.71%)
Jun 08, 2018 0.7200 0.7200 0.6800 0.7000 739,729 -0.02(-2.78%)
Jun 07, 2018 0.7600 0.7600 0.6900 0.7200 1,066,282 -0.04(-5.26%)
Jun 06, 2018 0.7100 0.7600 1,955,393 -0.01(-1.30%)
Jun 05, 2018 0.6800 0.8000 0.6800 0.7700 2,366,391 +0.08(+11.59%)
Jun 04, 2018 0.7100 0.7200 0.6800 0.6900 327,642 -0.03(-4.17%)
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.