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 (%)
May 31, 2018 0.5383 0.5459 0.5160 0.5271 50,405 +0.01(+0.98%)
May 30, 2018 0.5185 0.5407 0.4920 0.5220 195,099 -0.01(-2.27%)
May 29, 2018 0.5540 0.5620 0.5100 0.5341 247,736 -0.03(-5.42%)
May 25, 2018 0.5647 0.5647 0.5647 0 -0.03(-4.29%)
May 24, 2018 0.5790 0.6000 0.5790 0.5900 84,589 -0.01(-0.84%)
May 23, 2018 0.6100 0.6319 0.5942 0.5950 55,300 -0.03(-4.03%)
May 22, 2018 0.6240 0.6309 0.5954 0.6200 75,065 +0.04(+6.35%)
May 21, 2018 0.5900 0.6060 0.5650 0.5830 61,205 -0.02(-3.09%)
May 18, 2018 0.5929 0.6060 0.5800 0.6016 85,513 +0.02(+2.93%)
May 17, 2018 0.6055 0.6142 0.5845 0.5845 48,003 -0.02(-3.56%)
May 16, 2018 0.5960 0.6061 0.5771 0.6061 175,342 +0.01(+1.85%)
May 15, 2018 0.5831 0.5951 0.5640 0.5951 52,710 +0.02(+2.61%)
May 14, 2018 0.6154 0.6161 0.5800 0.5800 72,154 -0.02(-2.77%)
May 11, 2018 0.5905 0.6081 0.5827 0.5965 55,276 +0.01(+1.10%)
May 10, 2018 0.5875 0.6000 0.5814 0.5900 50,827 +0.00(+0.00%)
May 09, 2018 0.6000 0.6050 0.5760 0.5900 149,494 -0.01(-1.50%)
May 08, 2018 0.5800 0.5990 0.5683 0.5990 46,549 +0.01(+2.32%)
May 07, 2018 0.6000 0.6100 0.5800 0.5854 140,507 -0.01(-2.43%)
May 04, 2018 0.6140 0.6140 0.5800 0.6000 62,122 -0.01(-1.96%)
May 03, 2018 0.5962 0.6120 0.5720 0.6120 117,809 +0.04(+6.99%)
May 02, 2018 0.6046 0.6046 0.5720 0.5720 37,905 -0.03(-4.83%)
May 01, 2018 0.6184 0.6184 0.5870 0.6010 67,925 +0.01(+0.84%)
Apr 30, 2018 0.5853 0.6050 0.5813 0.5960 98,332 +0.01(+1.02%)
Apr 27, 2018 0.6000 0.6039 0.5622 0.5900 99,541 +0.04(+7.27%)
Apr 26, 2018 0.5700 0.5705 0.5495 0.5500 77,450 -0.01(-2.65%)
Apr 25, 2018 0.5580 0.5799 0.5500 0.5650 92,286 -0.01(-1.37%)
Apr 24, 2018 0.5960 0.6000 0.5687 0.5728 105,313 -0.01(-2.42%)
Apr 23, 2018 0.6097 0.6125 0.5860 0.5870 93,094 -0.02(-2.98%)
Apr 20, 2018 0.6150 0.6180 0.6039 0.6050 70,922 +0.00(+0.50%)
Apr 19, 2018 0.6167 0.6308 0.5800 0.6020 165,021 +0.00(+0.33%)
Apr 18, 2018 0.6385 0.6468 0.5872 0.6000 254,907 -0.04(-6.21%)
Apr 17, 2018 0.6503 0.6656 0.6100 0.6397 188,829 +0.01(+1.17%)
Apr 16, 2018 0.6974 0.7190 0.6247 0.6323 145,398 -0.05(-7.99%)
Apr 13, 2018 0.7193 0.7200 0.6800 0.6872 72,188 -0.03(-4.42%)
Apr 12, 2018 0.7500 0.7500 0.7000 0.7190 57,749 +0.01(+1.27%)
Apr 11, 2018 0.7137 0.7262 0.6962 0.7100 84,511 -0.01(-1.39%)
Apr 10, 2018 0.6976 0.7267 0.6879 0.7200 201,134 +0.01(+1.12%)
Apr 09, 2018 0.6930 0.7268 0.6930 0.7120 122,786 -0.01(-1.79%)
Apr 06, 2018 0.7550 0.7650 0.7101 0.7250 107,966 -0.01(-1.87%)
Apr 05, 2018 0.7500 0.7710 0.7268 0.7388 88,408 +0.01(+1.74%)
Apr 04, 2018 0.7680 0.7680 0.7014 0.7262 198,224 -0.03(-4.45%)
Apr 03, 2018 0.7706 0.7830 0.7500 0.7600 71,270 -0.02(-3.10%)
Apr 02, 2018 0.8140 0.8380 0.7719 0.7843 78,120 -0.01(-1.20%)
Mar 29, 2018 0.7938 0.7938 0.7938 0 +0.01(+1.76%)
Mar 28, 2018 0.8151 0.8272 0.7584 0.7801 208,610 -0.06(-7.13%)
Mar 27, 2018 0.8740 0.8740 0.8400 0.8400 112,123 -0.03(-3.79%)
Mar 26, 2018 0.8675 0.8796 0.8524 0.8731 191,319 +0.01(+1.52%)
Mar 23, 2018 0.8590 0.8736 0.8529 0.8600 146,810 -0.00(-0.12%)
Mar 22, 2018 0.8773 0.9000 0.8610 0.8610 261,655 -0.02(-2.00%)
Mar 21, 2018 0.8650 0.8786 0.8524 0.8786 75,039 +0.03(+3.36%)
Mar 20, 2018 0.8594 0.8656 0.8352 0.8500 104,529 -0.02(-1.73%)
Mar 19, 2018 0.8774 0.8891 0.8443 0.8650 166,699 +0.02(+1.76%)
Mar 16, 2018 0.8658 0.9064 0.8500 0.8500 269,857 -0.02(-2.05%)
Mar 15, 2018 0.8780 0.8780 0.8280 0.8678 206,583 +0.07(+9.16%)
Mar 14, 2018 0.7676 0.8500 0.7063 0.7950 503,948 -0.03(-3.90%)
Mar 13, 2018 0.8600 0.8600 0.8110 0.8273 47,194 -0.02(-2.63%)
Mar 12, 2018 0.8553 0.8730 0.8282 0.8496 107,496 +0.01(+1.51%)
Mar 09, 2018 0.8300 0.8370 0.8008 0.8370 102,188 +0.01(+1.14%)
Mar 08, 2018 0.8267 0.8400 0.8000 0.8276 77,269 -0.01(-1.48%)
Mar 07, 2018 0.8318 0.8498 0.8263 0.8400 54,543 +0.00(+0.48%)
Mar 06, 2018 0.8300 0.8430 0.8197 0.8360 72,174 +0.01(+1.21%)
Mar 05, 2018 0.8283 0.8502 0.8210 0.8260 124,489 -0.05(-5.43%)
Mar 02, 2018 0.8320 0.8810 0.8191 0.8734 184,605 +0.02(+2.49%)
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.