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 (%)
Dec 29, 2017 0.9712 0.9712 0.9712 0 +0.03(+2.85%)
Dec 28, 2017 0.9581 0.9750 0.9443 0.9443 142,019 -0.01(-0.93%)
Dec 27, 2017 0.9680 0.9680 0.9273 0.9532 122,848 -0.04(-3.72%)
Dec 26, 2017 0.9114 0.9900 0.9114 0.9900 69,991 +0.06(+6.45%)
Dec 22, 2017 0.9253 0.9703 0.9066 0.9300 94,839 -0.02(-1.78%)
Dec 21, 2017 0.9541 1.000 0.9330 0.9469 77,199 -0.00(-0.16%)
Dec 20, 2017 0.9600 0.9680 0.9219 0.9484 189,011 +0.01(+1.29%)
Dec 19, 2017 0.9450 0.9510 0.9196 0.9363 92,416 +0.04(+4.14%)
Dec 18, 2017 0.9033 0.9300 0.8773 0.8991 319,766 -0.03(-2.99%)
Dec 15, 2017 0.9500 0.9680 0.9136 0.9268 41,813 -0.01(-0.89%)
Dec 14, 2017 0.8855 0.9380 0.8810 0.9352 273,588 +0.05(+6.08%)
Dec 13, 2017 0.9237 0.9237 0.8654 0.8816 256,990 -0.02(-1.94%)
Dec 12, 2017 0.9310 0.9500 0.8856 0.8990 161,073 -0.03(-3.13%)
Dec 11, 2017 1.007 1.009 0.8969 0.9280 157,129 -0.03(-2.69%)
Dec 08, 2017 1.020 1.020 0.8844 0.9537 192,418 -0.07(-7.25%)
Dec 07, 2017 1.031 1.060 0.9900 1.028 121,527 +0.01(+0.80%)
Dec 06, 2017 1.062 1.110 1.005 1.020 266,456 -0.08(-7.20%)
Dec 05, 2017 1.150 1.150 1.040 1.099 142,831 +0.01(+0.83%)
Dec 04, 2017 0.9750 1.141 0.9750 1.090 256,828 +0.09(+9.37%)
Dec 01, 2017 1.125 1.129 0.9800 0.9966 286,930 -0.11(-10.14%)
Nov 30, 2017 1.130 1.193 1.042 1.109 246,120 -0.03(-2.66%)
Nov 29, 2017 1.184 1.200 1.060 1.139 178,650 +0.03(+2.45%)
Nov 28, 2017 1.290 1.290 1.077 1.112 285,511 -0.11(-9.28%)
Nov 27, 2017 1.304 1.304 1.000 1.226 449,856 +0.33(+37.16%)
Nov 24, 2017 0.7904 0.9027 0.7500 0.8937 353,523 +0.12(+16.06%)
Nov 22, 2017 0.6647 0.8139 0.6500 0.7700 568,191 +0.17(+29.19%)
Nov 21, 2017 0.6500 0.6500 0.5300 0.5960 58,015 +0.02(+3.47%)
Nov 20, 2017 0.5675 0.6200 0.5200 0.5760 76,113 +0.01(+1.53%)
Nov 17, 2017 0.6400 0.6400 0.5400 0.5673 56,465 +0.01(+1.50%)
Nov 16, 2017 0.5749 0.5800 0.5551 0.5589 44,318 +0.01(+1.25%)
Nov 15, 2017 0.5260 0.5680 0.5100 0.5520 110,031 +0.01(+2.22%)
Nov 14, 2017 0.5437 0.5500 0.5200 0.5400 30,664 +0.00(+0.02%)
Nov 13, 2017 0.5500 0.6000 0.5357 0.5399 101,703 -0.01(-1.84%)
Nov 10, 2017 0.6350 0.6350 0.5351 0.5500 135,996 +0.01(+2.04%)
Nov 09, 2017 0.4990 0.6350 0.4972 0.5390 179,020 -0.10(-15.78%)
Nov 08, 2017 0.5300 0.6400 0.4730 0.6400 140,258 +0.10(+17.65%)
Nov 07, 2017 0.5519 0.5568 0.5300 0.5440 158,094 -0.01(-1.34%)
Nov 06, 2017 0.5575 0.6450 0.5329 0.5514 77,265 +0.00(+0.18%)
Nov 03, 2017 0.6100 0.6400 0.5346 0.5504 111,135 -0.03(-5.10%)
Nov 02, 2017 0.6200 0.6200 0.5797 0.5800 148,390 -0.01(-1.69%)
Nov 01, 2017 0.5616 0.5900 0.5400 0.5900 72,242 +0.04(+7.27%)
Oct 31, 2017 0.5790 0.5900 0.5500 0.5500 80,583 -0.02(-4.35%)
Oct 30, 2017 0.5647 0.5800 0.5488 0.5750 30,105 +0.03(+4.98%)
Oct 27, 2017 0.5543 0.5600 0.5399 0.5477 53,820 -0.00(-0.42%)
Oct 26, 2017 0.5673 0.5830 0.5421 0.5500 83,726 +0.01(+2.61%)
Oct 25, 2017 0.5242 0.5400 0.5200 0.5360 28,146 +0.01(+1.13%)
Oct 24, 2017 0.5653 0.5700 0.5246 0.5300 63,836 -0.02(-3.27%)
Oct 23, 2017 0.5817 0.5827 0.5400 0.5479 56,500 -0.02(-3.88%)
Oct 20, 2017 0.5763 0.5763 0.5375 0.5700 18,851 -0.01(-1.79%)
Oct 19, 2017 0.5731 0.5850 0.5092 0.5804 46,111 +0.01(+0.96%)
Oct 18, 2017 0.6035 0.6035 0.5553 0.5749 62,785 -0.01(-2.04%)
Oct 17, 2017 0.5609 0.5869 0.5500 0.5869 109,244 +0.06(+10.95%)
Oct 16, 2017 0.5149 0.5313 0.5000 0.5290 37,451 +0.02(+4.03%)
Oct 13, 2017 0.4917 0.5160 0.4917 0.5085 28,670 +0.03(+5.94%)
Oct 12, 2017 0.4870 0.5014 0.4800 0.4800 15,840 -0.01(-2.04%)
Oct 11, 2017 0.4932 0.5002 0.4540 0.4900 131,506 -0.01(-2.00%)
Oct 10, 2017 0.5162 0.5252 0.5000 0.5000 33,113 -0.01(-1.54%)
Oct 06, 2017 0.5078 0.5078 0.5078 0 +0.00(+0.49%)
Oct 05, 2017 0.4823 0.5053 0.4700 0.5053 40,921 +0.03(+6.38%)
Oct 04, 2017 0.4860 0.5000 0.4683 0.4750 72,058 -0.01(-2.34%)
Oct 03, 2017 0.4613 0.5017 0.4613 0.4864 54,780 +0.01(+2.06%)
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.