Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (OP: FTSSF )

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 (%)
Dec 31, 2021 0.2395 0.2497 0.2371 0.2455 449,945 +0.01(+3.59%)
Dec 30, 2021 0.2500 0.2500 0.2290 0.2370 376,498 -0.01(-2.47%)
Dec 29, 2021 0.2450 0.2550 0.2374 0.2430 512,303 -0.01(-2.80%)
Dec 28, 2021 0.2692 0.2695 0.2500 0.2500 157,105 +0.00(+0.00%)
Dec 27, 2021 0.2388 0.2641 0.2388 0.2500 89,688 +0.00(+0.00%)
Dec 23, 2021 0.2550 0.2720 0.2467 0.2500 197,032 -0.00(-1.92%)
Dec 22, 2021 0.2521 0.2579 0.2444 0.2549 208,819 +0.00(+1.96%)
Dec 21, 2021 0.2471 0.2530 0.2370 0.2500 139,079 +0.01(+3.31%)
Dec 20, 2021 0.2550 0.2700 0.2383 0.2420 395,108 -0.01(-5.10%)
Dec 17, 2021 0.2519 0.2574 0.2400 0.2550 409,930 +0.00(+0.91%)
Dec 16, 2021 0.2690 0.2690 0.2456 0.2527 226,844 +0.00(+1.69%)
Dec 15, 2021 0.2491 0.2600 0.2392 0.2485 308,370 +0.00(+1.43%)
Dec 14, 2021 0.2500 0.2600 0.2450 0.2450 287,634 -0.00(-1.25%)
Dec 13, 2021 0.2633 0.2633 0.2481 0.2481 222,172 -0.01(-4.28%)
Dec 10, 2021 0.2525 0.2870 0.2525 0.2592 120,454 +0.00(+1.01%)
Dec 09, 2021 0.2708 0.2946 0.2527 0.2566 522,505 -0.01(-3.17%)
Dec 08, 2021 0.2801 0.2900 0.2639 0.2650 147,343 -0.00(-1.49%)
Dec 07, 2021 0.2870 0.2900 0.2470 0.2690 359,900 +0.04(+15.35%)
Dec 06, 2021 0.2390 0.2500 0.2332 0.2332 233,321 -0.00(-1.19%)
Dec 03, 2021 0.2432 0.2654 0.2329 0.2360 901,180 -0.01(-5.41%)
Dec 02, 2021 0.2680 0.2680 0.2680 0.2495 382,500 +0.00(+1.05%)
Dec 01, 2021 0.2761 0.2761 0.2450 0.2469 463,706 -0.00(-0.96%)
Nov 30, 2021 0.2639 0.2730 0.2450 0.2493 825,562 -0.01(-2.24%)
Nov 29, 2021 0.2740 0.2740 0.2482 0.2550 642,595 +0.01(+2.78%)
Nov 26, 2021 0.2557 0.2690 0.2450 0.2481 622,062 -0.02(-6.80%)
Nov 24, 2021 0.2700 0.2808 0.2600 0.2662 832,195 -0.01(-2.46%)
Nov 23, 2021 0.2856 0.2974 0.2700 0.2729 499,052 -0.01(-5.08%)
Nov 22, 2021 0.2900 0.3232 0.2870 0.2875 745,690 -0.01(-1.78%)
Nov 19, 2021 0.2863 0.3096 0.2850 0.2927 376,116 +0.00(+0.65%)
Nov 18, 2021 0.2739 0.2908 0.2850 0.2908 438,478 +0.00(+1.29%)
Nov 17, 2021 0.2800 0.3000 0.2800 0.2871 386,023 -0.00(-0.42%)
Nov 16, 2021 0.2800 0.2989 0.2800 0.2883 297,190 +0.00(+0.70%)
Nov 15, 2021 0.2900 0.3200 0.2800 0.2863 1,013,604 -0.01(-4.53%)
Nov 12, 2021 0.3095 0.3116 0.2960 0.2999 894,079 +0.00(+1.32%)
Nov 11, 2021 0.3000 0.3160 0.2954 0.2960 1,386,517 +0.00(+1.47%)
Nov 10, 2021 0.3173 0.2917 874,688 -0.02(-7.46%)
Nov 09, 2021 0.3640 0.3640 0.3120 0.3152 1,611,322 -0.02(-5.06%)
Nov 08, 2021 0.3300 0.3320 0.3000 0.3320 2,504,064 +0.06(+20.16%)
Nov 05, 2021 0.2780 0.2944 0.2741 0.2763 840,109 -0.00(-1.32%)
Nov 04, 2021 0.2428 0.2919 0.2363 0.2800 8,250,679 +0.04(+16.67%)
Nov 03, 2021 0.2467 0.2575 0.2371 0.2400 329,611 -0.01(-2.28%)
Nov 02, 2021 0.2475 0.2550 0.2450 0.2456 259,765 -0.00(-1.76%)
Nov 01, 2021 0.2405 0.2511 0.2467 0.2500 287,350 +0.00(+1.34%)
Oct 29, 2021 0.2500 0.2500 0.2415 0.2467 355,018 -0.00(-1.99%)
Oct 28, 2021 0.2510 0.2548 0.2470 0.2517 276,578 +0.00(+0.96%)
Oct 27, 2021 0.2595 0.2528 0.2460 0.2493 174,285 -0.00(-0.28%)
Oct 26, 2021 0.2650 0.2500 549,819 +0.00(+0.00%)
Oct 25, 2021 0.2365 0.2550 0.2365 0.2500 192,213 +0.01(+3.14%)
Oct 22, 2021 0.2533 0.2533 0.2424 0.2424 193,805 -0.01(-3.04%)
Oct 21, 2021 0.2600 0.2616 0.2443 0.2500 824,826 -0.01(-3.77%)
Oct 20, 2021 0.2540 0.2636 0.2470 0.2598 880,816 +0.00(+1.84%)
Oct 19, 2021 0.2648 0.2648 0.2505 0.2551 319,769 +0.00(+0.04%)
Oct 18, 2021 0.2605 0.2806 0.2500 0.2550 501,305 -0.01(-2.78%)
Oct 15, 2021 0.2464 0.2673 0.2380 0.2623 1,110,947 +0.03(+10.91%)
Oct 14, 2021 0.2432 0.2432 0.2281 0.2365 1,147,168 +0.01(+2.83%)
Oct 13, 2021 0.2147 0.2300 0.2147 0.2300 166,714 +0.00(+2.13%)
Oct 12, 2021 0.2300 0.2300 0.2135 0.2252 176,063 -0.00(-1.01%)
Oct 11, 2021 0.2490 0.2490 0.2250 0.2275 231,328 +0.01(+4.84%)
Oct 08, 2021 0.2169 0.2214 0.2138 0.2170 59,188 -0.00(-1.36%)
Oct 07, 2021 0.2243 0.2243 0.2150 0.2200 114,211 +0.01(+3.29%)
Oct 06, 2021 0.2300 0.2300 0.2091 0.2130 147,769 -0.01(-3.01%)
Oct 05, 2021 0.2085 0.2231 0.2027 0.2196 569,937 +0.01(+6.04%)
Oct 04, 2021 0.2100 0.2165 0.2020 0.2071 413,914 +0.00(+0.58%)
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.