Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (TSV: FCC )

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 (%)
Apr 30, 2018 0.7500 0.7700 0.7500 0.7700 171,618 +0.02(+2.67%)
Apr 27, 2018 0.7500 0.7700 0.7100 0.7500 225,159 +0.01(+1.35%)
Apr 26, 2018 0.7400 0.7400 0.7000 0.7400 220,197 +0.01(+1.37%)
Apr 25, 2018 0.7400 0.7400 0.7100 0.7300 209,012 +0.00(+0.00%)
Apr 24, 2018 0.7600 0.7700 0.7300 0.7300 420,414 -0.03(-3.95%)
Apr 23, 2018 0.7800 0.7800 0.7500 0.7600 139,658 -0.02(-2.56%)
Apr 20, 2018 0.7700 0.7800 0.7600 0.7800 182,647 -0.01(-1.27%)
Apr 19, 2018 0.7800 0.7900 0.7300 0.7900 592,865 +0.02(+2.60%)
Apr 18, 2018 0.8000 0.8100 0.7400 0.7700 684,910 -0.02(-2.53%)
Apr 17, 2018 0.8200 0.8200 0.7700 0.7900 499,306 -0.03(-3.66%)
Apr 16, 2018 0.8800 0.8900 0.7900 0.8200 1,442,140 -0.04(-4.65%)
Apr 13, 2018 0.9000 0.9000 0.8500 0.8600 735,611 -0.04(-4.44%)
Apr 12, 2018 0.8800 0.9100 0.8750 0.9000 149,855 +0.01(+1.12%)
Apr 11, 2018 0.9000 0.9100 0.8800 0.8900 199,339 -0.02(-2.20%)
Apr 10, 2018 0.8800 0.9100 0.8700 0.9100 360,280 +0.00(+0.00%)
Apr 09, 2018 0.9100 0.9200 0.8800 0.9100 337,653 -0.03(-3.19%)
Apr 06, 2018 0.9600 0.9700 0.9100 0.9400 164,087 -0.02(-2.08%)
Apr 05, 2018 0.9600 0.9700 0.9300 0.9600 259,568 -0.01(-1.03%)
Apr 04, 2018 0.9600 0.9700 0.9000 0.9700 516,615 -0.02(-2.02%)
Apr 03, 2018 1.000 1.010 0.9600 0.9900 267,854 -0.02(-1.98%)
Apr 02, 2018 1.050 1.050 1.000 1.010 139,918 -0.03(-2.88%)
Mar 29, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Mar 28, 2018 1.050 1.060 0.9800 1.030 600,552 -0.07(-6.36%)
Mar 27, 2018 1.100 1.100 1.080 1.100 356,609 -0.02(-1.79%)
Mar 26, 2018 1.130 1.130 1.100 1.120 400,947 -0.01(-0.88%)
Mar 23, 2018 1.100 1.130 1.080 1.130 327,236 +0.02(+1.80%)
Mar 22, 2018 1.130 1.150 1.110 1.110 389,183 -0.02(-1.77%)
Mar 21, 2018 1.130 1.130 1.110 1.130 181,764 +0.01(+0.89%)
Mar 20, 2018 1.120 1.130 1.100 1.120 307,042 -0.02(-1.75%)
Mar 19, 2018 1.150 1.160 1.100 1.140 631,922 +0.03(+2.70%)
Mar 16, 2018 1.130 1.180 1.110 1.110 1,101,233 -0.03(-2.63%)
Mar 15, 2018 1.110 1.140 1.070 1.140 2,067,203 +0.10(+9.62%)
Mar 14, 2018 0.9900 1.080 0.9100 1.040 1,961,163 -0.06(-5.45%)
Mar 13, 2018 1.090 1.100 1.050 1.100 206,189 +0.00(+0.00%)
Mar 12, 2018 1.100 1.100 1.060 1.100 174,494 +0.01(+0.92%)
Mar 09, 2018 1.080 1.090 1.030 1.090 126,810 +0.02(+1.87%)
Mar 08, 2018 1.060 1.070 1.030 1.070 249,669 +0.00(+0.00%)
Mar 07, 2018 1.090 1.070 154,438 +0.00(+0.00%)
Mar 06, 2018 1.090 1.090 1.060 1.070 181,784 -0.02(-1.83%)
Mar 05, 2018 1.070 1.100 1.060 1.090 252,864 -0.02(-1.80%)
Mar 02, 2018 1.090 1.130 1.060 1.110 274,310 -0.03(-2.63%)
Mar 01, 2018 1.160 1.170 1.080 1.140 494,616 -0.05(-4.20%)
Feb 28, 2018 1.200 1.200 1.150 1.190 377,024 -0.02(-1.65%)
Feb 27, 2018 1.230 1.240 1.190 1.210 787,183 +0.01(+0.83%)
Feb 26, 2018 1.160 1.200 1.130 1.200 833,461 +0.10(+9.09%)
Feb 23, 2018 1.100 1.120 1.060 1.100 436,037 +0.00(+0.00%)
Feb 22, 2018 1.090 1.130 1.060 1.100 569,519 +0.01(+0.92%)
Feb 21, 2018 1.060 1.110 1.020 1.090 685,190 +0.04(+3.81%)
Feb 20, 2018 1.060 1.070 1.000 1.050 317,631 -0.03(-2.78%)
Feb 16, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Feb 15, 2018 1.090 1.100 1.050 1.090 379,188 -0.01(-0.91%)
Feb 14, 2018 1.070 1.100 1.040 1.100 331,586 -0.01(-0.90%)
Feb 13, 2018 1.090 1.120 1.090 1.110 333,267 +0.03(+2.78%)
Feb 12, 2018 1.030 1.100 1.010 1.080 418,399 +0.06(+5.88%)
Feb 09, 2018 0.9900 1.040 0.9200 1.020 317,192 +0.03(+3.03%)
Feb 08, 2018 1.050 0.9800 0.9900 381,095 -0.06(-5.71%)
Feb 07, 2018 1.050 1.110 1.020 1.050 452,210 +0.03(+2.94%)
Feb 06, 2018 0.8800 1.040 0.8600 1.020 630,455 +0.13(+14.61%)
Feb 05, 2018 0.9500 0.9600 0.8200 0.8900 999,583 -0.15(-14.42%)
Feb 02, 2018 1.050 1.050 0.9600 1.040 885,405 -0.06(-5.45%)
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.