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 08, 2023 0.4166 0.4283 0.3701 0.3913 136,523 -0.03(-6.10%)
May 05, 2023 0.4620 0.4620 0.4050 0.4167 71,224 +0.01(+2.89%)
May 04, 2023 0.4250 0.4250 0.4050 0.4050 142,541 -0.00(-0.47%)
May 03, 2023 0.4410 0.4410 0.4069 0.4069 118,721 -0.01(-3.12%)
May 02, 2023 0.4000 0.4310 0.4000 0.4200 78,532 +0.01(+1.94%)
May 01, 2023 0.4200 0.4900 0.4100 0.4120 232,108 -0.03(-7.52%)
Apr 28, 2023 0.4300 0.4558 0.4120 0.4455 86,986 +0.03(+6.07%)
Apr 27, 2023 0.4200 0.4999 0.4169 0.4200 219,396 -0.02(-4.55%)
Apr 26, 2023 0.5177 0.5275 0.4290 0.4400 215,293 -0.07(-13.88%)
Apr 25, 2023 0.5100 0.5460 0.5050 0.5109 68,692 -0.01(-1.71%)
Apr 24, 2023 0.5165 0.5230 0.5000 0.5198 87,952 +0.01(+1.92%)
Apr 21, 2023 0.5200 0.5299 0.5100 0.5100 68,670 -0.01(-1.92%)
Apr 20, 2023 0.5380 0.5612 0.5145 0.5200 190,617 -0.02(-3.70%)
Apr 19, 2023 0.5400 0.5510 0.5030 0.5400 126,957 -0.01(-1.82%)
Apr 18, 2023 0.5578 0.5670 0.5350 0.5500 171,522 +0.00(+0.00%)
Apr 17, 2023 0.5400 0.5552 0.5300 0.5500 143,471 +0.01(+2.73%)
Apr 14, 2023 0.5740 0.5740 0.5200 0.5354 289,114 -0.03(-4.99%)
Apr 13, 2023 0.6070 0.6070 0.5550 0.5635 300,960 -0.01(-1.74%)
Apr 12, 2023 0.5600 0.6070 0.5600 0.5735 435,248 +0.01(+1.27%)
Apr 11, 2023 0.6119 0.6119 0.5600 0.5663 1,013,784 -0.01(-2.29%)
Apr 10, 2023 0.6000 0.6960 0.5600 0.5796 2,053,494 +0.09(+17.85%)
Apr 06, 2023 0.4770 0.5200 0.4751 0.4918 63,839 -0.01(-2.71%)
Apr 05, 2023 0.5225 0.5454 0.5000 0.5055 62,570 +0.01(+1.10%)
Apr 04, 2023 0.5102 0.5451 0.4793 0.5000 205,713 +0.00(+0.81%)
Apr 03, 2023 0.4397 0.5238 0.4390 0.4960 150,742 +0.05(+12.34%)
Mar 31, 2023 0.4500 0.4700 0.4335 0.4415 102,806 -0.03(-7.21%)
Mar 30, 2023 0.4875 0.4875 0.4500 0.4758 120,252 -0.02(-3.27%)
Mar 29, 2023 0.5269 0.5269 0.4800 0.4919 179,162 -0.03(-4.89%)
Mar 28, 2023 0.5275 0.5275 0.4952 0.5172 39,036 -0.00(-0.54%)
Mar 27, 2023 0.5100 0.5270 0.4930 0.5200 145,392 +0.02(+4.00%)
Mar 24, 2023 0.4990 0.5400 0.4800 0.5000 150,948 +0.01(+2.04%)
Mar 23, 2023 0.4700 0.5210 0.4500 0.4900 81,602 +0.01(+2.34%)
Mar 22, 2023 0.4900 0.4900 0.4700 0.4788 61,689 -0.00(-0.25%)
Mar 21, 2023 0.4761 0.5120 0.4681 0.4800 75,851 +0.01(+2.02%)
Mar 20, 2023 0.4916 0.5160 0.4566 0.4705 250,997 +0.01(+2.28%)
Mar 17, 2023 0.4500 0.4900 0.4500 0.4600 125,047 +0.01(+2.22%)
Mar 16, 2023 0.4250 0.4620 0.4200 0.4500 169,337 +0.02(+4.65%)
Mar 15, 2023 0.4900 0.4900 0.4300 0.4300 241,590 -0.06(-12.24%)
Mar 14, 2023 0.5500 0.5525 0.3840 0.4900 1,056,316 -0.05(-9.26%)
Mar 13, 2023 0.6126 0.6260 0.5151 0.5400 719,630 -0.06(-10.57%)
Mar 10, 2023 0.6500 0.6501 0.5753 0.6038 561,157 +0.03(+4.66%)
Mar 09, 2023 0.5765 0.9607 0.5500 0.5769 985,216 -0.00(-0.53%)
Mar 08, 2023 0.7000 0.9752 0.5250 0.5800 6,609,948 -0.08(-11.99%)
Mar 07, 2023 0.5400 0.6597 0.5230 0.6590 3,380,793 +0.13(+23.50%)
Mar 06, 2023 0.4200 0.5470 0.4078 0.5336 2,763,617 +0.17(+48.26%)
Mar 03, 2023 0.3200 0.3599 0.3200 0.3599 17,457 +0.00(+0.00%)
Mar 02, 2023 0.3520 0.3599 0.3230 0.3599 13,331 +0.06(+19.97%)
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.