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 28, 2021 0.2777 0.2777 0.2650 0.2730 424,587 -0.00(-0.44%)
May 27, 2021 0.2800 0.2823 0.2720 0.2742 451,594 -0.01(-2.07%)
May 26, 2021 0.2722 0.2870 0.2722 0.2800 302,577 +0.00(+1.23%)
May 25, 2021 0.2845 0.2853 0.2700 0.2766 295,639 -0.00(-1.21%)
May 24, 2021 0.3016 0.3016 0.3016 0.2800 241,600 -0.00(-0.04%)
May 21, 2021 0.2893 0.2900 0.2700 0.2801 143,896 -0.01(-2.20%)
May 20, 2021 0.2852 0.2934 0.2800 0.2864 225,922 +0.00(+0.42%)
May 19, 2021 0.2800 0.3100 0.2800 0.2852 399,919 -0.01(-1.86%)
May 18, 2021 0.3000 0.3000 0.2815 0.2906 360,689 +0.00(+1.64%)
May 17, 2021 0.2900 0.3100 0.2700 0.2859 353,839 +0.00(+0.67%)
May 14, 2021 0.2846 0.2880 0.2786 0.2840 547,815 -0.00(-0.21%)
May 13, 2021 0.2800 0.2923 0.2701 0.2846 390,385 -0.00(-0.07%)
May 12, 2021 0.2899 0.3070 0.2800 0.2848 708,807 -0.01(-1.76%)
May 11, 2021 0.2900 0.3030 0.2800 0.2899 284,115 +0.00(+0.00%)
May 10, 2021 0.2988 0.3000 0.2800 0.2899 282,322 +0.00(+0.42%)
May 07, 2021 0.2900 0.2930 0.2832 0.2887 312,583 -0.00(-1.13%)
May 06, 2021 0.2900 0.2951 0.2826 0.2920 452,344 +0.00(+0.83%)
May 05, 2021 0.2899 0.2910 0.2762 0.2896 250,302 +0.00(+1.58%)
May 04, 2021 0.2926 0.2926 0.2752 0.2851 374,244 +0.00(+0.04%)
May 03, 2021 0.2881 0.2881 0.2758 0.2850 450,089 -0.00(-0.11%)
Apr 30, 2021 0.2943 0.3000 0.2834 0.2853 280,600 -0.00(-1.42%)
Apr 29, 2021 0.2891 0.3100 0.2802 0.2894 198,056 -0.00(-1.16%)
Apr 28, 2021 0.2859 0.2950 0.2800 0.2928 328,645 +0.01(+5.32%)
Apr 27, 2021 0.2870 0.2900 0.2780 0.2780 204,662 -0.01(-3.14%)
Apr 26, 2021 0.2900 0.2900 0.2701 0.2870 580,753 +0.01(+2.10%)
Apr 23, 2021 0.2692 0.2867 0.2692 0.2811 257,900 +0.00(+0.39%)
Apr 22, 2021 0.2889 0.2920 0.2730 0.2800 307,930 -0.00(-0.21%)
Apr 21, 2021 0.2781 0.2886 0.2676 0.2806 318,392 +0.01(+4.90%)
Apr 20, 2021 0.2800 0.3030 0.2648 0.2675 549,443 -0.01(-4.33%)
Apr 19, 2021 0.2769 0.2916 0.2690 0.2796 446,644 +0.01(+3.56%)
Apr 16, 2021 0.3000 0.3000 0.2620 0.2700 307,100 -0.00(-1.46%)
Apr 15, 2021 0.2877 0.2939 0.2705 0.2740 448,144 -0.01(-4.76%)
Apr 14, 2021 0.2734 0.2893 0.2700 0.2877 412,033 +0.01(+3.04%)
Apr 13, 2021 0.2948 0.3028 0.2791 0.2792 722,749 -0.02(-6.53%)
Apr 12, 2021 0.2951 0.3190 0.2947 0.2987 316,989 -0.01(-1.74%)
Apr 09, 2021 0.3078 0.3078 0.2951 0.3040 554,700 +0.00(+1.33%)
Apr 08, 2021 0.2976 0.3100 0.2951 0.3000 502,654 -0.01(-1.77%)
Apr 07, 2021 0.3170 0.3170 0.3030 0.3054 265,517 -0.01(-1.61%)
Apr 06, 2021 0.3060 0.3200 0.3044 0.3104 274,231 +0.00(+0.39%)
Apr 05, 2021 0.3170 0.3200 0.2830 0.3092 577,827 +0.01(+4.35%)
Apr 01, 2021 0.3102 0.3102 0.2863 0.2963 350,000 +0.00(+0.44%)
Mar 31, 2021 0.3140 0.3140 0.2892 0.2950 251,381 -0.00(-0.81%)
Mar 30, 2021 0.3130 0.3130 0.2870 0.2974 433,095 +0.00(+0.17%)
Mar 29, 2021 0.2875 0.2990 0.2800 0.2969 773,409 +0.02(+7.18%)
Mar 26, 2021 0.2889 0.2950 0.2701 0.2770 394,000 -0.00(-1.07%)
Mar 25, 2021 0.2717 0.2949 0.2678 0.2800 1,068,415 +0.01(+2.04%)
Mar 24, 2021 0.2826 0.2870 0.2690 0.2744 344,675 -0.01(-2.45%)
Mar 23, 2021 0.3000 0.3000 0.2781 0.2813 746,172 -0.01(-3.66%)
Mar 22, 2021 0.3050 0.3170 0.2850 0.2920 873,569 +0.02(+6.22%)
Mar 19, 2021 0.2869 0.2870 0.2647 0.2749 530,800 +0.01(+2.42%)
Mar 18, 2021 0.3045 0.3090 0.2670 0.2684 526,591 -0.01(-5.13%)
Mar 17, 2021 0.3130 0.3130 0.2770 0.2829 459,188 -0.01(-4.75%)
Mar 16, 2021 0.3000 0.3032 0.2960 0.2970 703,707 +0.00(+0.13%)
Mar 15, 2021 0.2670 0.2967 0.2602 0.2966 990,689 +0.03(+12.26%)
Mar 12, 2021 0.2588 0.2700 0.2551 0.2642 623,700 +0.00(+0.84%)
Mar 11, 2021 0.2727 0.2744 0.2570 0.2620 545,510 -0.00(-1.28%)
Mar 10, 2021 0.2700 0.2784 0.2552 0.2654 357,956 +0.00(+0.91%)
Mar 09, 2021 0.2800 0.2800 0.2475 0.2630 1,428,610 +0.00(+1.15%)
Mar 08, 2021 0.2698 0.2716 0.2479 0.2600 160,107 +0.01(+2.36%)
Mar 05, 2021 0.2558 0.2625 0.2300 0.2540 1,215,000 +0.01(+5.48%)
Mar 04, 2021 0.2740 0.2800 0.2400 0.2408 2,507,852 -0.04(-12.69%)
Mar 03, 2021 0.2828 0.2939 0.2700 0.2758 635,188 -0.01(-3.60%)
Mar 02, 2021 0.2934 0.2934 0.2730 0.2861 574,808 +0.01(+3.43%)
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.