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

Fe Battery Metals Corp (OP: FEMFF )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 2024 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 (%)
May 31, 2022 0.1355 0.1356 0.1300 0.1356 4,065 +0.01(+4.31%)
May 27, 2022 0.1380 0.1481 0.1300 0.1300 46,700 -0.00(-0.76%)
May 26, 2022 0.1430 0.1430 0.1300 0.1310 25,946 -0.01(-7.29%)
May 25, 2022 0.1413 0.1413 0.1413 0.1413 348 +0.01(+7.29%)
May 24, 2022 0.1344 0.1345 0.1317 0.1317 11,275 -0.00(-1.72%)
May 23, 2022 0.1340 0.1530 0.1340 0.1340 4,755 +0.01(+6.86%)
May 20, 2022 0.1326 0.1337 0.1237 0.1254 33,130 -0.02(-11.75%)
May 19, 2022 0.1340 0.1421 0.1261 0.1421 9,080 +0.01(+7.16%)
May 18, 2022 0.1300 0.1364 0.1300 0.1326 29,402 -0.02(-13.90%)
May 17, 2022 0.1236 0.1540 0.1165 0.1540 9,051 +0.03(+23.00%)
May 16, 2022 0.1240 0.1252 0.1240 0.1252 2,288 +0.00(+2.04%)
May 13, 2022 0.1310 0.1341 0.1183 0.1227 54,090 +0.00(+0.74%)
May 12, 2022 0.1279 0.1365 0.1213 0.1218 21,700 -0.01(-6.31%)
May 11, 2022 0.1352 0.1400 0.1210 0.1300 36,161 -0.01(-4.90%)
May 10, 2022 0.1429 0.1431 0.1292 0.1367 38,485 -0.00(-2.15%)
May 09, 2022 0.1499 0.1501 0.1300 0.1397 63,567 -0.02(-11.02%)
May 06, 2022 0.1558 0.1587 0.1501 0.1570 66,167 +0.00(+2.48%)
May 05, 2022 0.1539 0.1539 0.1464 0.1532 27,341 +0.01(+3.86%)
May 04, 2022 0.1567 0.1588 0.1458 0.1475 51,019 +0.00(+0.68%)
May 03, 2022 0.1467 0.1519 0.1402 0.1465 23,990 -0.00(-2.33%)
May 02, 2022 0.1660 0.1702 0.1460 0.1500 27,158 -0.02(-9.64%)
Apr 29, 2022 0.1450 0.1700 0.1366 0.1660 77,454 +0.01(+8.50%)
Apr 28, 2022 0.1524 0.1537 0.1400 0.1530 35,638 +0.01(+7.97%)
Apr 26, 2022 0.1417 6 -0.02(-9.92%)
Apr 25, 2022 0.1380 0.1598 0.1380 0.1573 158,023 -0.00(-0.82%)
Apr 22, 2022 0.1750 0.1750 0.1525 0.1586 90,602 -0.01(-8.06%)
Apr 21, 2022 0.1820 0.1834 0.1699 0.1725 91,907 -0.01(-5.69%)
Apr 20, 2022 0.1900 0.1900 0.1800 0.1829 9,960 +0.01(+3.27%)
Apr 19, 2022 0.1748 0.1784 0.1600 0.1771 109,288 +0.00(+2.19%)
Apr 18, 2022 0.1750 0.1841 0.1733 0.1733 33,530 -0.01(-5.51%)
Apr 14, 2022 0.1878 0.1878 0.1732 0.1834 98,033 -0.00(-2.45%)
Apr 13, 2022 0.1900 0.1900 0.1789 0.1880 19,269 +0.00(+1.62%)
Apr 12, 2022 0.1900 0.1921 0.1809 0.1850 82,261 -0.01(-4.44%)
Apr 11, 2022 0.2000 0.2024 0.1915 0.1936 66,124 -0.00(-0.72%)
Apr 08, 2022 0.1953 0.2041 0.1915 0.1950 80,006 -0.00(-0.51%)
Apr 07, 2022 0.2086 0.2086 0.1950 0.1960 69,088 -0.01(-4.62%)
Apr 06, 2022 0.1870 0.2100 0.1870 0.2055 193,388 -0.00(-0.63%)
Apr 05, 2022 0.2100 0.2143 0.2043 0.2068 126,274 -0.00(-2.08%)
Apr 04, 2022 0.2055 0.2147 0.1923 0.2112 148,020 +0.02(+8.87%)
Apr 01, 2022 0.2100 0.2100 0.1935 0.1940 378,070 -0.01(-4.01%)
Mar 31, 2022 0.2126 0.2280 0.1910 0.2021 148,209 -0.01(-3.76%)
Mar 30, 2022 0.2000 0.2104 0.1930 0.2100 215,277 +0.01(+4.01%)
Mar 29, 2022 0.1959 0.2019 0.1900 0.2019 51,479 +0.00(+0.95%)
Mar 28, 2022 0.2027 0.2038 0.1870 0.2000 69,408 -0.00(-2.25%)
Mar 25, 2022 0.1875 0.2046 0.1850 0.2046 145,583 +0.01(+4.49%)
Mar 24, 2022 0.2000 0.2000 0.1900 0.1958 81,085 -0.00(-0.36%)
Mar 23, 2022 0.2065 0.2065 0.1900 0.1965 121,679 -0.01(-3.58%)
Mar 22, 2022 0.1854 0.2082 0.1854 0.2038 180,406 -0.00(-1.07%)
Mar 21, 2022 0.2066 0.2180 0.1935 0.2060 139,852 +0.01(+3.10%)
Mar 18, 2022 0.2024 0.2100 0.1960 0.1998 166,024 +0.00(+1.68%)
Mar 17, 2022 0.2011 0.2070 0.1940 0.1965 233,401 +0.00(+2.29%)
Mar 16, 2022 0.1942 0.2080 0.1900 0.1921 221,237 -0.00(-1.08%)
Mar 15, 2022 0.1917 0.1942 0.1879 0.1942 148,382 +0.01(+4.97%)
Mar 14, 2022 0.1962 0.2080 0.1786 0.1850 59,486 -0.00(-1.75%)
Mar 11, 2022 0.2210 0.2210 0.1874 0.1883 110,207 -0.02(-8.10%)
Mar 10, 2022 0.2000 0.2053 0.1856 0.2049 240,791 +0.01(+2.91%)
Mar 09, 2022 0.1835 0.2198 0.1815 0.1991 559,374 +0.00(+2.21%)
Mar 08, 2022 0.1948 0.1948 0.1738 0.1948 5,025 +0.01(+5.24%)
Mar 07, 2022 0.1851 0.1851 0.1851 0.1851 100 +0.01(+4.40%)
Mar 04, 2022 0.1773 0.1773 0.1773 0.1773 100 +0.01(+3.32%)
Mar 03, 2022 0.1750 0.1750 0.1716 0.1716 29,481 -0.00(-2.61%)
Mar 02, 2022 0.1762 0.1762 0.1762 0.1762 1,000 -0.01(-7.21%)
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.