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 (%)
Feb 29, 2024 0.2377 0.2380 0.2000 0.2115 66,681 -0.01(-4.04%)
Feb 28, 2024 0.2000 0.2300 0.2000 0.2204 47,415 +0.02(+10.20%)
Feb 27, 2024 0.2065 0.2347 0.2000 0.2000 221,235 -0.01(-4.31%)
Feb 26, 2024 0.2037 0.2230 0.1950 0.2090 362,590 +0.01(+4.50%)
Feb 23, 2024 0.1890 0.2355 0.1700 0.2000 128,815 +0.01(+6.21%)
Feb 22, 2024 0.1750 0.2097 0.1750 0.1883 70,905 +0.01(+4.61%)
Feb 21, 2024 0.1789 0.1981 0.1720 0.1800 26,026 +0.00(+0.00%)
Feb 20, 2024 0.2000 0.2000 0.1720 0.1800 136,636 -0.02(-8.54%)
Feb 16, 2024 0.2240 0.2260 0.1850 0.1968 55,188 -0.01(-5.29%)
Feb 15, 2024 0.2000 0.2150 0.1860 0.2078 86,223 +0.02(+10.53%)
Feb 14, 2024 0.2222 0.2340 0.1805 0.1880 44,009 -0.00(-2.08%)
Feb 13, 2024 0.2100 0.2180 0.1800 0.1920 35,411 -0.02(-8.57%)
Feb 12, 2024 0.2004 0.2231 0.2000 0.2100 75,724 -0.00(-0.94%)
Feb 09, 2024 0.2500 0.2550 0.2044 0.2120 25,935 -0.01(-2.97%)
Feb 08, 2024 0.1800 0.2410 0.1800 0.2185 382,170 +0.04(+21.39%)
Feb 07, 2024 0.1950 0.2250 0.1800 0.1800 111,572 -0.03(-14.29%)
Feb 06, 2024 0.2071 0.2100 0.1995 0.2100 64,492 +0.00(+1.40%)
Feb 05, 2024 0.2011 0.2110 0.1809 0.2071 122,986 -0.00(-0.38%)
Feb 02, 2024 0.2106 0.2200 0.2000 0.2079 105,291 -0.01(-5.50%)
Feb 01, 2024 0.2100 0.2550 0.2100 0.2200 210,352 -0.01(-6.38%)
Jan 31, 2024 0.2380 0.2483 0.2250 0.2350 34,065 -0.00(-1.26%)
Jan 30, 2024 0.2500 0.2500 0.2364 0.2380 73,547 -0.01(-4.80%)
Jan 29, 2024 0.2400 0.2560 0.2385 0.2500 103,122 +0.01(+4.78%)
Jan 26, 2024 0.2507 0.2625 0.2290 0.2386 328,255 -0.01(-2.05%)
Jan 25, 2024 0.2419 0.2490 0.2168 0.2436 205,307 +0.02(+9.73%)
Jan 24, 2024 0.2600 0.2600 0.2220 0.2220 164,603 -0.02(-7.50%)
Jan 23, 2024 0.2500 0.2650 0.2350 0.2400 304,418 -0.02(-6.72%)
Jan 22, 2024 0.2700 0.2700 0.2400 0.2573 593,479 -0.01(-2.91%)
Jan 19, 2024 0.2498 0.2830 0.2498 0.2650 612,578 +0.01(+1.92%)
Jan 18, 2024 0.2450 0.3472 0.2450 0.2600 1,191,376 +0.02(+6.12%)
Jan 17, 2024 0.1734 0.2518 0.1663 0.2450 1,224,972 +0.09(+57.76%)
Jan 16, 2024 0.1501 0.1668 0.1501 0.1553 12,835 +0.00(+0.19%)
Jan 12, 2024 0.1550 0.1600 0.1485 0.1550 24,377 +0.01(+4.03%)
Jan 11, 2024 0.1532 0.1600 0.1430 0.1490 9,039 -0.00(-0.67%)
Jan 10, 2024 0.1464 0.1671 0.1464 0.1500 31,072 +0.00(+1.28%)
Jan 09, 2024 0.1510 0.1786 0.1350 0.1481 78,328 -0.01(-7.44%)
Jan 08, 2024 0.1520 0.1700 0.1500 0.1600 49,639 -0.01(-6.38%)
Jan 05, 2024 0.1670 0.1800 0.1635 0.1709 20,610 -0.01(-5.06%)
Jan 04, 2024 0.1540 0.1800 0.1450 0.1800 47,178 +0.02(+11.46%)
Jan 03, 2024 0.1720 0.1900 0.1500 0.1615 23,035 -0.01(-5.00%)
Jan 02, 2024 0.1730 0.1842 0.1509 0.1700 64,912 +0.00(+1.61%)
Dec 29, 2023 0.1450 0.1976 0.1433 0.1673 38,307 +0.02(+15.46%)
Dec 28, 2023 0.1310 0.1500 0.1290 0.1449 46,253 -0.01(-3.34%)
Dec 27, 2023 0.1330 0.1500 0.1250 0.1499 113,466 +0.02(+17.57%)
Dec 26, 2023 0.1220 0.1400 0.1220 0.1275 138,964 -0.01(-9.51%)
Dec 22, 2023 0.1250 0.1409 0.1250 0.1409 33,409 +0.01(+9.56%)
Dec 21, 2023 0.1365 0.1410 0.1286 0.1286 47,775 -0.00(-1.00%)
Dec 20, 2023 0.1305 0.1410 0.1285 0.1299 256,281 -0.01(-7.21%)
Dec 19, 2023 0.1305 0.1410 0.1250 0.1400 89,921 +0.01(+4.56%)
Dec 18, 2023 0.1275 0.1550 0.1250 0.1339 61,348 -0.01(-3.60%)
Dec 15, 2023 0.1300 0.1550 0.1300 0.1389 61,731 -0.00(-0.29%)
Dec 14, 2023 0.1650 0.1650 0.1368 0.1393 248,620 -0.00(-0.21%)
Dec 13, 2023 0.2200 0.2200 0.1396 0.1396 174,033 -0.07(-33.81%)
Dec 12, 2023 0.2000 0.2170 0.2000 0.2109 35,259 +0.00(+0.86%)
Dec 11, 2023 0.2010 0.2200 0.2010 0.2091 40,916 -0.00(-1.37%)
Dec 08, 2023 0.2000 0.2200 0.2000 0.2120 57,678 +0.00(+0.47%)
Dec 07, 2023 0.1962 0.2110 0.1600 0.2110 65,303 +0.03(+16.45%)
Dec 06, 2023 0.1748 0.2000 0.1300 0.1812 81,656 +0.03(+19.68%)
Dec 05, 2023 0.1600 0.1600 0.1351 0.1514 169,249 -0.00(-0.46%)
Dec 04, 2023 0.1700 0.1780 0.1500 0.1521 73,764 -0.02(-11.42%)
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.