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, 2017 0.4590 0.4600 0.4394 0.4420 28,665 +0.01(+3.08%)
May 30, 2017 0.4456 0.4457 0.4288 0.4288 28,002 +0.09(+26.49%)
May 26, 2017 0.3441 0.3441 0.3390 0.3390 10,130 +0.02(+4.92%)
May 24, 2017 0.3231 0.3231 0.3231 0 +0.01(+2.64%)
May 23, 2017 0.3270 0.3270 0.3148 0.3148 15,876 -0.01(-3.38%)
May 22, 2017 0.3258 0.3258 0.3181 0.3258 9,600 -0.01(-1.54%)
May 18, 2017 0.3309 0.3309 0.3309 1,515 -0.01(-3.72%)
May 17, 2017 0.3452 0.3453 0.3389 0.3437 13,279 -0.01(-1.80%)
May 16, 2017 0.3573 0.3588 0.3434 0.3500 16,875 -0.00(-0.96%)
May 15, 2017 0.3760 0.3760 0.3534 0.3534 29,441 +0.00(+0.00%)
May 12, 2017 0.3647 0.3647 0.3534 0.3534 18,175 -0.01(-2.81%)
May 11, 2017 0.3715 0.3715 0.3636 0.3636 16,090 -0.00(-0.60%)
May 10, 2017 0.3724 0.3775 0.3643 0.3658 12,228 -0.01(-1.86%)
May 09, 2017 0.3860 0.3948 0.3728 0.3728 25,080 +0.02(+5.71%)
May 08, 2017 0.4100 0.4314 0.3437 0.3526 46,393 -0.07(-16.92%)
May 05, 2017 0.4491 0.4570 0.4144 0.4244 33,934 -0.01(-3.13%)
May 04, 2017 0.4740 0.4740 0.4381 0.4381 20,185 -0.02(-5.01%)
May 03, 2017 0.4690 0.4700 0.4475 0.4612 174,769 +0.03(+7.26%)
May 02, 2017 0.4690 0.4856 0.4300 0.4300 81,176 -0.05(-9.93%)
May 01, 2017 0.5148 0.5480 0.4633 0.4774 373,531 -0.02(-3.94%)
Apr 28, 2017 0.4950 0.5157 0.4810 0.4970 93,045 +0.05(+11.19%)
Apr 26, 2017 0.4470 0.4470 0.4470 1,009 -0.01(-3.23%)
Apr 25, 2017 0.4619 0.4619 0.4619 0.4619 500 -0.02(-4.84%)
Apr 24, 2017 0.4848 0.4854 0.4848 0.4854 1,150 -0.02(-3.86%)
Apr 19, 2017 0.5049 0.5049 0.5049 1,000 +0.00(+0.56%)
Apr 17, 2017 0.5021 0.5021 0.5021 0 -0.01(-2.50%)
Apr 13, 2017 0.5150 0.5150 0.5150 0.5150 500 +0.03(+5.75%)
Apr 07, 2017 0.4870 0.4870 0.4870 0 -0.05(-9.75%)
Apr 04, 2017 0.5396 0.5396 0.5396 0 -0.01(-2.28%)
Mar 23, 2017 0.5522 0.5522 0.5522 0 -0.01(-1.83%)
Mar 22, 2017 0.5625 0.5625 0.5625 0.5625 169 -0.03(-4.98%)
Mar 21, 2017 0.5920 0.5920 0.5920 0.5920 900 -0.00(-0.55%)
Mar 16, 2017 0.5953 0.5953 0.5953 0 -0.05(-8.26%)
Mar 15, 2017 0.6630 0.6700 0.6489 0.6489 9,000 -0.01(-0.93%)
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.