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 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%)
Jul 02, 2019 0.1500 0.1550 0.1500 0.1550 893,141 +0.01(+3.33%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1550 0.1600 0.1550 0.1550 190,205 -0.01(-3.13%)
Jun 26, 2019 0.1600 0.1600 0.1500 0.1600 740,877 +0.01(+3.23%)
Jun 25, 2019 0.1600 0.1600 0.1550 0.1550 225,105 -0.01(-6.06%)
Jun 24, 2019 0.1600 0.1650 0.1550 0.1650 1,244,013 +0.01(+6.45%)
Jun 21, 2019 0.1550 0.1600 0.1550 0.1550 170,962 -0.01(-3.13%)
Jun 20, 2019 0.1500 0.1600 0.1500 0.1600 102,026 +0.01(+3.23%)
Jun 19, 2019 0.1550 0.1600 0.1500 0.1550 342,869 +0.00(+0.00%)
Jun 18, 2019 0.1650 0.1650 0.1500 0.1550 533,113 +0.00(+0.00%)
Jun 17, 2019 0.1600 0.1650 0.1550 0.1550 99,720 -0.01(-3.13%)
Jun 14, 2019 0.1550 0.1650 0.1550 0.1600 473,520 +0.00(+0.00%)
Jun 13, 2019 0.1450 0.1600 0.1450 0.1600 1,124,011 +0.01(+6.67%)
Jun 12, 2019 0.1500 0.1500 0.1500 0.1500 140,612 +0.01(+3.45%)
Jun 11, 2019 0.1500 0.1500 0.1450 0.1450 445,087 -0.01(-3.33%)
Jun 10, 2019 0.1550 0.1550 0.1450 0.1500 257,231 -0.01(-3.23%)
Jun 07, 2019 0.1500 0.1550 0.1450 0.1550 753,116 +0.01(+3.33%)
Jun 06, 2019 0.1600 0.1600 0.1500 0.1500 637,579 -0.01(-3.23%)
Jun 05, 2019 0.1600 0.1600 0.1550 0.1550 352,212 -0.01(-6.06%)
Jun 04, 2019 0.1600 0.1650 0.1600 0.1650 452,559 -0.01(-2.94%)
Jun 03, 2019 0.1600 0.1850 0.1600 0.1700 2,339,728 +0.01(+3.03%)
May 31, 2019 0.1600 0.1650 0.1600 0.1650 523,650 +0.00(+0.00%)
May 30, 2019 0.1650 0.1650 0.1600 0.1650 188,679 +0.00(+0.00%)
May 29, 2019 0.1600 0.1650 0.1550 0.1650 269,545 +0.01(+3.13%)
May 28, 2019 0.1600 0.1650 0.1600 0.1600 727,829 +0.01(+3.23%)
May 27, 2019 0.1600 0.1600 0.1550 0.1550 366,385 -0.01(-3.13%)
May 24, 2019 0.1550 0.1600 0.1550 0.1600 714,501 +0.01(+3.23%)
May 23, 2019 0.1650 0.1700 0.1550 0.1550 921,029 -0.02(-8.82%)
May 22, 2019 0.1750 0.1800 0.1650 0.1700 2,279,978 +0.00(+0.00%)
May 21, 2019 0.1700 0.1950 0.1700 0.1700 4,420,896 +0.03(+17.24%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1450 0.1450 361,875 +0.00(+0.00%)
May 15, 2019 0.1500 0.1550 0.1450 0.1450 1,636,421 +0.00(+0.00%)
May 14, 2019 0.1450 0.1550 0.1400 0.1450 1,174,213 -0.01(-3.33%)
May 13, 2019 0.1450 0.1500 0.1450 0.1500 169,097 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1450 0.1500 252,740 +0.00(+0.00%)
May 09, 2019 0.1450 0.1500 0.1450 0.1500 298,164 +0.00(+0.00%)
May 08, 2019 0.1450 0.1500 0.1450 0.1500 305,826 +0.01(+7.14%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 1,279,761 -0.01(-9.68%)
May 06, 2019 0.1500 0.1550 0.1450 0.1550 1,313,817 +0.00(+0.00%)
May 03, 2019 0.1550 0.1600 0.1500 0.1550 514,443 -0.01(-3.13%)
May 02, 2019 0.1550 0.1650 0.1500 0.1600 427,549 +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.