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 (%)
Feb 28, 2018 0.9504 0.9630 0.9035 0.9152 211,323 -0.04(-3.70%)
Feb 27, 2018 0.9532 0.9779 0.9300 0.9504 179,730 -0.00(-0.04%)
Feb 26, 2018 0.9200 0.9520 0.8979 0.9508 279,233 +0.09(+9.87%)
Feb 23, 2018 0.8900 0.8900 0.8400 0.8654 169,863 -0.01(-1.35%)
Feb 22, 2018 0.8593 0.8900 0.8300 0.8772 317,140 +0.03(+3.20%)
Feb 21, 2018 0.8150 0.8840 0.8150 0.8500 552,622 +0.05(+6.06%)
Feb 20, 2018 0.8405 0.8630 0.7894 0.8014 181,233 -0.07(-8.31%)
Feb 16, 2018 0.8740 0.8740 0.8740 0 -0.00(-0.32%)
Feb 15, 2018 0.8940 0.8940 0.8359 0.8768 135,308 +0.00(+0.35%)
Feb 14, 2018 0.8510 0.8830 0.8400 0.8737 109,522 -0.01(-1.45%)
Feb 13, 2018 0.8610 0.8945 0.8513 0.8866 249,940 +0.04(+4.15%)
Feb 12, 2018 0.8100 0.8769 0.7980 0.8513 198,464 +0.06(+7.27%)
Feb 09, 2018 0.8070 0.8201 0.7279 0.7936 180,069 -0.02(-2.18%)
Feb 08, 2018 0.8400 0.8400 0.7691 0.8113 148,934 -0.03(-3.15%)
Feb 07, 2018 0.8500 0.8900 0.8100 0.8377 182,503 +0.02(+2.07%)
Feb 06, 2018 0.7036 0.8344 0.6903 0.8207 305,225 +0.10(+13.72%)
Feb 05, 2018 0.7421 0.7731 0.6557 0.7217 598,156 -0.09(-10.78%)
Feb 02, 2018 0.8810 0.8810 0.7888 0.8089 350,838 -0.08(-8.80%)
Feb 01, 2018 0.9000 0.9486 0.8500 0.8870 234,996 -0.01(-0.89%)
Jan 31, 2018 0.7680 0.9052 0.7680 0.8950 468,813 +0.08(+9.24%)
Jan 30, 2018 0.8980 0.8980 0.7810 0.8193 1,110,275 -0.07(-8.39%)
Jan 29, 2018 0.8800 0.9129 0.8245 0.8943 286,685 +0.04(+4.47%)
Jan 26, 2018 0.9190 0.9525 0.8000 0.8560 769,652 -0.10(-10.72%)
Jan 25, 2018 0.9920 0.9920 0.9500 0.9588 93,742 -0.00(-0.12%)
Jan 24, 2018 0.9550 1.000 0.9522 0.9600 91,774 -0.01(-1.03%)
Jan 23, 2018 0.9727 0.9900 0.9306 0.9700 305,591 -0.01(-1.24%)
Jan 22, 2018 0.9600 1.020 0.9600 0.9822 95,937 -0.00(-0.37%)
Jan 19, 2018 1.000 1.044 0.9800 0.9858 343,792 -0.05(-4.38%)
Jan 18, 2018 1.032 1.060 1.000 1.031 183,035 -0.01(-0.98%)
Jan 17, 2018 1.074 1.100 1.030 1.041 300,593 -0.01(-0.84%)
Jan 16, 2018 1.050 1.084 1.002 1.050 369,155 +0.04(+4.37%)
Jan 12, 2018 1.006 1.006 1.006 0 -0.01(-0.71%)
Jan 11, 2018 1.056 1.095 1.000 1.013 329,429 -0.04(-3.50%)
Jan 10, 2018 1.075 1.090 1.005 1.050 260,326 +0.01(+0.87%)
Jan 09, 2018 1.100 1.140 1.038 1.041 385,740 -0.09(-7.88%)
Jan 08, 2018 1.210 1.210 1.094 1.130 778,150 -0.04(-3.34%)
Jan 05, 2018 1.220 1.230 1.133 1.169 272,676 -0.04(-3.02%)
Jan 04, 2018 1.290 1.170 1.205 815,642 +0.00(+0.39%)
Jan 03, 2018 1.090 1.270 1.080 1.201 2,541,533 +0.15(+14.35%)
Jan 02, 2018 1.017 1.090 0.9952 1.050 338,963 +0.08(+8.11%)
Dec 29, 2017 0.9712 0.9712 0.9712 0 +0.03(+2.85%)
Dec 28, 2017 0.9581 0.9750 0.9443 0.9443 142,019 -0.01(-0.93%)
Dec 27, 2017 0.9680 0.9680 0.9273 0.9532 122,848 -0.04(-3.72%)
Dec 26, 2017 0.9114 0.9900 0.9114 0.9900 69,991 +0.06(+6.45%)
Dec 22, 2017 0.9253 0.9703 0.9066 0.9300 94,839 -0.02(-1.78%)
Dec 21, 2017 0.9541 1.000 0.9330 0.9469 77,199 -0.00(-0.16%)
Dec 20, 2017 0.9600 0.9680 0.9219 0.9484 189,011 +0.01(+1.29%)
Dec 19, 2017 0.9450 0.9510 0.9196 0.9363 92,416 +0.04(+4.14%)
Dec 18, 2017 0.9033 0.9300 0.8773 0.8991 319,766 -0.03(-2.99%)
Dec 15, 2017 0.9500 0.9680 0.9136 0.9268 41,813 -0.01(-0.89%)
Dec 14, 2017 0.8855 0.9380 0.8810 0.9352 273,588 +0.05(+6.08%)
Dec 13, 2017 0.9237 0.9237 0.8654 0.8816 256,990 -0.02(-1.94%)
Dec 12, 2017 0.9310 0.9500 0.8856 0.8990 161,073 -0.03(-3.13%)
Dec 11, 2017 1.007 1.009 0.8969 0.9280 157,129 -0.03(-2.69%)
Dec 08, 2017 1.020 1.020 0.8844 0.9537 192,418 -0.07(-7.25%)
Dec 07, 2017 1.031 1.060 0.9900 1.028 121,527 +0.01(+0.80%)
Dec 06, 2017 1.062 1.110 1.005 1.020 266,456 -0.08(-7.20%)
Dec 05, 2017 1.150 1.150 1.040 1.099 142,831 +0.01(+0.83%)
Dec 04, 2017 0.9750 1.141 0.9750 1.090 256,828 +0.09(+9.37%)
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.