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, 2019 0.1190 0.1248 0.1128 0.1219 98,600 -0.00(-1.77%)
May 30, 2019 0.1140 0.1279 0.1140 0.1241 165,348 +0.00(+0.40%)
May 29, 2019 0.1185 0.1259 0.1185 0.1236 110,830 -0.00(-1.51%)
May 28, 2019 0.1200 0.1255 0.1169 0.1255 289,669 +0.00(+3.72%)
May 24, 2019 0.1130 0.1219 0.1130 0.1210 95,200 -0.00(-1.31%)
May 23, 2019 0.1250 0.1299 0.1195 0.1226 106,100 -0.00(-3.77%)
May 22, 2019 0.1385 0.1390 0.1267 0.1274 515,798 -0.01(-8.93%)
May 21, 2019 0.1000 0.1480 0.1000 0.1399 854,319 +0.03(+28.58%)
May 20, 2019 0.1171 0.1171 0.1050 0.1088 52,606 -0.00(-1.09%)
May 17, 2019 0.1150 0.1150 0.1058 0.1100 117,900 -0.01(-5.90%)
May 16, 2019 0.1040 0.1169 0.1040 0.1169 152,018 +0.00(+0.00%)
May 15, 2019 0.1149 0.1181 0.1120 0.1169 45,713 +0.01(+6.27%)
May 14, 2019 0.1060 0.1134 0.1043 0.1100 131,175 -0.00(-3.51%)
May 13, 2019 0.1149 0.1160 0.1060 0.1140 27,305 -0.00(-0.78%)
May 10, 2019 0.1170 0.1170 0.1060 0.1149 73,000 +0.00(+0.88%)
May 09, 2019 0.1150 0.1150 0.1100 0.1139 8,527 +0.00(+1.70%)
May 08, 2019 0.1100 0.1164 0.1050 0.1120 83,706 +0.00(+1.63%)
May 07, 2019 0.1150 0.1150 0.1039 0.1102 273,804 -0.01(-6.85%)
May 06, 2019 0.1105 0.1183 0.1105 0.1183 207,742 -0.00(-1.83%)
May 03, 2019 0.1190 0.1219 0.1098 0.1205 361,600 -0.00(-0.99%)
May 02, 2019 0.1150 0.1226 0.1150 0.1217 148,189 +0.00(+1.42%)
May 01, 2019 0.1105 0.1239 0.1105 0.1200 229,407 -0.00(-0.41%)
Apr 30, 2019 0.1270 0.1270 0.1169 0.1205 76,893 -0.00(-1.15%)
Apr 29, 2019 0.1208 0.1241 0.1170 0.1219 41,655 +0.00(+0.08%)
Apr 26, 2019 0.1207 0.1270 0.1170 0.1218 267,400 +0.00(+1.50%)
Apr 25, 2019 0.1223 0.1254 0.1200 0.1200 246,424 -0.00(-3.23%)
Apr 24, 2019 0.1300 0.1300 0.1200 0.1240 318,638 +0.00(+0.81%)
Apr 23, 2019 0.1257 0.1310 0.1210 0.1230 170,069 -0.00(-2.07%)
Apr 22, 2019 0.1218 0.1280 0.1179 0.1256 195,370 -0.00(-0.32%)
Apr 18, 2019 0.1214 0.1289 0.1214 0.1260 368,000 -0.00(-3.15%)
Apr 17, 2019 0.1250 0.1308 0.1194 0.1301 62,780 -0.00(-0.38%)
Apr 16, 2019 0.1260 0.1306 0.1250 0.1306 110,262 +0.00(+3.65%)
Apr 15, 2019 0.1225 0.1300 0.1210 0.1260 133,830 -0.00(-3.08%)
Apr 12, 2019 0.1400 0.1400 0.1250 0.1300 261,100 +0.00(+0.70%)
Apr 11, 2019 0.1430 0.1430 0.1290 0.1291 320,121 -0.01(-9.40%)
Apr 10, 2019 0.1435 0.1479 0.1400 0.1425 305,884 -0.00(-1.38%)
Apr 09, 2019 0.1380 0.1550 0.1380 0.1445 372,201 -0.01(-5.25%)
Apr 08, 2019 0.1550 0.1550 0.1446 0.1525 225,642 -0.00(-0.13%)
Apr 05, 2019 0.1579 0.1580 0.1437 0.1527 186,800 -0.01(-3.29%)
Apr 04, 2019 0.1600 0.1653 0.1480 0.1579 496,591 -0.01(-5.34%)
Apr 03, 2019 0.1400 0.1784 0.1270 0.1668 1,103,811 +0.05(+41.24%)
Apr 02, 2019 0.1269 0.1269 0.1127 0.1181 158,750 -0.00(-1.58%)
Apr 01, 2019 0.1100 0.1295 0.1090 0.1200 230,378 +0.01(+9.09%)
Mar 29, 2019 0.1140 0.1148 0.1050 0.1100 174,600 -0.00(-3.51%)
Mar 28, 2019 0.1136 0.1199 0.1100 0.1140 462,003 -0.00(-2.15%)
Mar 27, 2019 0.1220 0.1223 0.1157 0.1165 240,431 -0.00(-4.12%)
Mar 26, 2019 0.1281 0.1294 0.1210 0.1215 340,553 -0.01(-5.59%)
Mar 25, 2019 0.1284 0.1320 0.1213 0.1287 90,963 -0.00(-2.72%)
Mar 22, 2019 0.1287 0.1359 0.1249 0.1323 32,300 +0.00(+1.77%)
Mar 21, 2019 0.1319 0.1339 0.1250 0.1300 74,092 +0.00(+0.00%)
Mar 20, 2019 0.1400 0.1400 0.1223 0.1300 72,864 -0.01(-5.52%)
Mar 19, 2019 0.1300 0.1383 0.1262 0.1376 172,926 +0.00(+2.53%)
Mar 18, 2019 0.1430 0.1430 0.1255 0.1342 281,572 -0.01(-3.73%)
Mar 15, 2019 0.1441 0.1468 0.1370 0.1394 668,000 -0.01(-4.39%)
Mar 14, 2019 0.1370 0.1469 0.1351 0.1458 141,987 +0.00(+3.40%)
Mar 13, 2019 0.1479 0.1480 0.1370 0.1410 49,655 -0.00(-1.19%)
Mar 12, 2019 0.1460 0.1460 0.1350 0.1427 64,125 +0.00(+2.15%)
Mar 11, 2019 0.1390 0.1480 0.1341 0.1397 146,168 +0.01(+6.64%)
Mar 08, 2019 0.1400 0.1400 0.1310 0.1310 266,500 -0.01(-5.07%)
Mar 07, 2019 0.1450 0.1478 0.1380 0.1380 253,758 -0.00(-2.82%)
Mar 06, 2019 0.1380 0.1533 0.1380 0.1420 131,894 -0.00(-2.61%)
Mar 05, 2019 0.1360 0.1531 0.1360 0.1458 62,434 -0.00(-0.27%)
Mar 04, 2019 0.1538 0.1538 0.1450 0.1462 70,287 -0.00(-2.08%)
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.