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 (%)
Dec 06, 2021 0.3050 0 -0.01(-1.61%)
Dec 03, 2021 0.3300 0.3300 0.2950 0.3100 1,978,739 -0.02(-4.62%)
Dec 02, 2021 0.3200 0.3250 0.3200 0.3250 250,550 +0.01(+1.56%)
Dec 01, 2021 0.3350 0.3350 0.3100 0.3200 861,418 +0.00(+0.00%)
Nov 30, 2021 0.3250 0.3250 0.3150 0.3200 806,793 -0.01(-1.54%)
Nov 29, 2021 0.3250 0.3350 0.3200 0.3250 996,361 +0.01(+3.17%)
Nov 26, 2021 0.3200 0.3250 0.3100 0.3150 1,161,572 -0.02(-5.97%)
Nov 25, 2021 0.3350 0.3380 0.3300 0.3350 537,418 +0.01(+1.52%)
Nov 24, 2021 0.3500 0.3500 0.3300 0.3300 911,772 -0.01(-2.94%)
Nov 23, 2021 0.3600 0.3650 0.3400 0.3400 1,752,253 -0.02(-5.56%)
Nov 22, 2021 0.3850 0.3850 0.3600 0.3600 1,116,210 -0.02(-4.00%)
Nov 19, 2021 0.3850 0.3850 0.3650 0.3750 2,169,133 +0.02(+4.17%)
Nov 18, 2021 0.3600 0.3600 0.3550 0.3600 982,268 -0.00(-0.83%)
Nov 17, 2021 0.3550 0.3650 0.3550 0.3630 685,284 +0.00(+0.83%)
Nov 16, 2021 0.3650 0.3650 0.3550 0.3600 765,194 -0.01(-1.37%)
Nov 15, 2021 0.3550 0.3650 0.3500 0.3650 2,317,723 -0.01(-2.67%)
Nov 12, 2021 0.3850 0.3900 0.3700 0.3750 1,569,332 +0.00(+0.00%)
Nov 11, 2021 0.3800 0.3950 0.3700 0.3750 2,199,772 +0.01(+1.35%)
Nov 10, 2021 0.3900 0.3700 2,983,514 -0.03(-6.33%)
Nov 09, 2021 0.4250 0.4250 0.3850 0.3950 4,443,941 -0.02(-5.95%)
Nov 08, 2021 0.3900 0.4200 0.3800 0.4200 5,448,505 +0.07(+20.00%)
Nov 05, 2021 0.3600 0.3600 0.3400 0.3500 1,423,725 +0.00(+0.00%)
Nov 04, 2021 0.3050 0.3800 0.2950 0.3500 8,322,866 +0.05(+18.64%)
Nov 03, 2021 0.3100 0.3100 0.2900 0.2950 1,714,386 -0.02(-4.84%)
Nov 02, 2021 0.3050 0.3150 0.3050 0.3100 265,857 +0.00(+0.00%)
Nov 01, 2021 0.3100 0.3000 0.3000 0.3100 284,227 +0.01(+3.33%)
Oct 29, 2021 0.3100 0.3100 0.3000 0.3000 281,477 -0.01(-1.64%)
Oct 28, 2021 0.3100 0.3100 0.3050 0.3050 148,428 +0.00(+0.00%)
Oct 27, 2021 0.3100 0.3100 0.3000 0.3050 495,570 -0.01(-1.61%)
Oct 26, 2021 0.3150 0.3100 1,238,439 +0.01(+1.64%)
Oct 25, 2021 0.3050 0.3150 0.3050 0.3050 396,814 +0.00(+0.00%)
Oct 22, 2021 0.3000 0.3100 0.3000 0.3050 196,998 +0.00(+0.00%)
Oct 21, 2021 0.3100 0.3100 0.3000 0.3050 772,673 -0.01(-1.61%)
Oct 20, 2021 0.3100 0.3250 0.3100 0.3100 722,916 +0.00(+0.00%)
Oct 19, 2021 0.3150 0.3200 0.3100 0.3100 418,933 +0.00(+0.00%)
Oct 18, 2021 0.3350 0.3350 0.3100 0.3100 731,216 -0.01(-1.59%)
Oct 15, 2021 0.3000 0.3300 0.3000 0.3150 1,886,853 +0.02(+6.78%)
Oct 14, 2021 0.2900 0.3000 0.2800 0.2950 1,194,757 +0.01(+1.72%)
Oct 13, 2021 0.2800 0.2900 0.2750 0.2900 701,047 +0.01(+3.57%)
Oct 12, 2021 0.2750 0.2900 0.2700 0.2800 532,209 +0.01(+1.82%)
Oct 08, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 07, 2021 0.2700 0.2800 0.2700 0.2800 170,261 +0.02(+5.66%)
Oct 06, 2021 0.2800 0.2800 0.2650 0.2650 158,524 -0.01(-3.64%)
Oct 05, 2021 0.2650 0.2800 0.2600 0.2750 728,449 +0.02(+5.77%)
Oct 04, 2021 0.2600 0.2650 0.2550 0.2600 463,341 +0.01(+1.96%)
Oct 01, 2021 0.2600 0.2650 0.2550 0.2550 392,537 -0.01(-1.92%)
Sep 30, 2021 0.2700 0.2700 0.2600 0.2600 202,057 +0.00(+0.00%)
Sep 29, 2021 0.2600 0.2680 0.2600 0.2600 81,851 -0.01(-3.70%)
Sep 28, 2021 0.2750 0.2750 0.2650 0.2700 371,781 +0.00(+0.00%)
Sep 27, 2021 0.2750 0.2750 0.2650 0.2700 246,691 +0.00(+0.00%)
Sep 24, 2021 0.2800 0.2800 0.2600 0.2700 331,556 -0.01(-1.82%)
Sep 23, 2021 0.2700 0.2750 0.2650 0.2750 297,367 +0.01(+1.85%)
Sep 22, 2021 0.2800 0.2800 0.2700 0.2700 520,117 -0.01(-3.57%)
Sep 21, 2021 0.2700 0.2800 0.2700 0.2800 384,681 +0.01(+3.70%)
Sep 20, 2021 0.2800 0.2850 0.2600 0.2700 1,407,374 -0.01(-5.26%)
Sep 17, 2021 0.2900 0.2900 0.2850 0.2850 256,165 +0.00(+0.00%)
Sep 16, 2021 0.2900 0.2900 0.2850 0.2850 389,741 -0.01(-1.72%)
Sep 15, 2021 0.2950 0.2950 0.2900 0.2900 274,757 +0.01(+1.75%)
Sep 14, 2021 0.2900 0.2950 0.2850 0.2850 1,349,282 -0.01(-1.72%)
Sep 13, 2021 0.2900 0.2950 0.2850 0.2900 542,845 +0.01(+1.75%)
Sep 10, 2021 0.2900 0.2900 0.2850 0.2850 319,033 +0.00(+0.00%)
Sep 09, 2021 0.2900 0.2950 0.2850 0.2850 430,604 -0.01(-1.72%)
Sep 08, 2021 0.2950 0.2950 0.2850 0.2900 505,825 +0.00(+0.00%)
Sep 07, 2021 0.3000 0.3000 0.2850 0.2900 1,090,546 -0.01(-1.69%)
Sep 03, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 01, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 31, 2021 0.3000 0.3000 0.2900 0.2900 630,434 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.2900 0.2900 863,251 -0.01(-1.69%)
Aug 27, 2021 0.3000 0.3000 0.2950 0.2950 321,384 -0.01(-1.67%)
Aug 26, 2021 0.3000 0.3000 0.2900 0.3000 526,877 +0.01(+1.69%)
Aug 25, 2021 0.2900 0.3150 0.2900 0.2950 1,085,942 -0.01(-1.67%)
Aug 24, 2021 0.3200 0.3250 0.2850 0.3000 2,324,889 -0.01(-1.64%)
Aug 23, 2021 0.2900 0.3050 0.2850 0.3050 317,028 +0.02(+5.17%)
Aug 20, 2021 0.2800 0.2900 0.2750 0.2900 436,026 +0.01(+3.57%)
Aug 19, 2021 0.3000 0.3000 0.2800 0.2800 261,752 -0.01(-3.45%)
Aug 18, 2021 0.3000 0.3000 0.2900 0.2900 176,634 -0.01(-1.69%)
Aug 17, 2021 0.2950 0.2950 0.2900 0.2950 146,700 +0.01(+1.72%)
Aug 16, 2021 0.3150 0.3150 0.2900 0.2900 319,058 -0.02(-4.92%)
Aug 13, 2021 0.2950 0.3100 0.2950 0.3050 322,300 +0.01(+1.67%)
Aug 12, 2021 0.3150 0.3150 0.3000 0.3000 180,203 -0.01(-3.23%)
Aug 11, 2021 0.3150 0.3150 0.2900 0.3100 337,264 +0.00(+0.00%)
Aug 10, 2021 0.3100 0.3150 0.3050 0.3100 326,040 +0.01(+1.64%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3050 176,100 +0.00(+0.00%)
Aug 06, 2021 0.3150 0.3150 0.3050 0.3050 307,034 +0.00(+0.00%)
Aug 05, 2021 0.2950 0.3050 0.2950 0.3050 47,692 +0.01(+1.67%)
Aug 04, 2021 0.2950 0.3050 0.2950 0.3000 75,357 +0.00(+0.00%)
Aug 03, 2021 0.2950 0.3050 0.2950 0.3000 226,658 +0.01(+3.45%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.02(-5.84%)
Jul 29, 2021 0.3100 0.3130 0.3050 0.3080 156,919 +0.01(+2.67%)
Jul 28, 2021 0.3300 0.3300 0.3000 0.3000 573,036 -0.02(-6.25%)
Jul 27, 2021 0.3300 0.3350 0.3150 0.3200 116,116 +0.01(+1.59%)
Jul 26, 2021 0.3300 0.3300 0.3100 0.3150 333,164 -0.01(-3.08%)
Jul 23, 2021 0.3350 0.3400 0.3250 0.3250 560,618 -0.01(-2.99%)
Jul 22, 2021 0.3400 0.3400 0.3250 0.3350 428,254 +0.01(+3.08%)
Jul 21, 2021 0.3000 0.3300 0.2950 0.3250 1,717,856 +0.04(+12.07%)
Jul 20, 2021 0.2650 0.2900 0.2600 0.2900 488,683 +0.02(+9.43%)
Jul 19, 2021 0.2700 0.2700 0.2600 0.2650 590,470 -0.01(-3.64%)
Jul 16, 2021 0.2750 0.2750 0.2700 0.2750 259,817 +0.00(+0.00%)
Jul 15, 2021 0.2800 0.2850 0.2700 0.2750 392,670 -0.01(-3.51%)
Jul 14, 2021 0.2800 0.2900 0.2800 0.2850 404,686 +0.00(+0.00%)
Jul 13, 2021 0.2800 0.2900 0.2800 0.2850 478,052 +0.00(+0.00%)
Jul 12, 2021 0.2900 0.3000 0.2850 0.2850 360,709 -0.01(-3.39%)
Jul 09, 2021 0.2900 0.2950 0.2900 0.2950 221,735 +0.01(+1.72%)
Jul 08, 2021 0.2950 0.2950 0.2900 0.2900 1,277,464 -0.01(-1.69%)
Jul 07, 2021 0.3100 0.3100 0.2950 0.2950 135,784 +0.00(+0.00%)
Jul 06, 2021 0.3050 0.3050 0.2950 0.2950 259,801 -0.01(-1.67%)
Jul 05, 2021 0.3050 0.3050 0.3000 0.3000 222,731 +0.00(+0.00%)
Jul 02, 2021 0.3000 0.3050 0.3000 0.3000 187,295 +0.00(+0.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 29, 2021 0.3050 0.3100 0.3000 0.3050 321,864 -0.01(-1.61%)
Jun 28, 2021 0.3150 0.3150 0.3050 0.3100 239,988 -0.01(-1.59%)
Jun 25, 2021 0.3150 0.3150 0.3100 0.3150 216,831 +0.01(+1.61%)
Jun 24, 2021 0.3050 0.3100 0.3050 0.3100 124,565 +0.01(+1.64%)
Jun 23, 2021 0.3050 0.3050 0.3000 0.3050 143,233 +0.00(+0.00%)
Jun 22, 2021 0.3000 0.3050 0.3000 0.3050 94,083 +0.01(+1.67%)
Jun 21, 2021 0.3000 0.3000 0.2950 0.3000 162,976 +0.00(+0.00%)
Jun 18, 2021 0.3100 0.3100 0.3000 0.3000 640,620 -0.01(-1.64%)
Jun 17, 2021 0.3050 0.3100 0.3000 0.3050 167,731 -0.01(-1.61%)
Jun 16, 2021 0.3200 0.3200 0.3050 0.3100 214,178 -0.01(-2.52%)
Jun 15, 2021 0.3250 0.3300 0.3150 0.3180 205,856 -0.00(-0.63%)
Jun 14, 2021 0.3250 0.3300 0.3150 0.3200 548,543 -0.01(-1.54%)
Jun 11, 2021 0.3150 0.3250 0.3150 0.3250 824,047 +0.01(+3.17%)
Jun 10, 2021 0.2950 0.3200 0.2950 0.3150 1,120,036 +0.02(+5.00%)
Jun 09, 2021 0.3050 0.3050 0.2900 0.3000 1,777,661 +0.00(+0.00%)
Jun 08, 2021 0.3050 0.3050 0.2950 0.3000 597,443 +0.00(+0.00%)
Jun 07, 2021 0.3000 0.3050 0.2950 0.3000 961,384 +0.01(+1.69%)
Jun 04, 2021 0.3050 0.3050 0.2950 0.2950 846,002 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3050 0.2950 0.2950 1,396,852 -0.01(-1.67%)
Jun 02, 2021 0.3100 0.3200 0.2950 0.3000 2,064,543 -0.01(-3.23%)
Jun 01, 2021 0.3300 0.3450 0.2950 0.3100 4,308,173 -0.01(-3.13%)
May 31, 2021 0.3350 0.3350 0.3200 0.3200 315,432 -0.01(-1.54%)
May 28, 2021 0.3300 0.3350 0.3200 0.3250 780,355 -0.01(-1.52%)
May 27, 2021 0.3350 0.3400 0.3250 0.3300 679,238 -0.01(-1.49%)
May 26, 2021 0.3300 0.3400 0.3300 0.3350 203,513 +0.00(+0.00%)
May 25, 2021 0.3400 0.3450 0.3350 0.3350 158,654 -0.01(-1.47%)
May 21, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 20, 2021 0.3500 0.3500 0.3400 0.3400 143,661 +0.00(+0.00%)
May 19, 2021 0.3500 0.3500 0.3400 0.3400 252,941 -0.01(-2.86%)
May 18, 2021 0.3500 0.3500 0.3450 0.3500 182,442 +0.01(+1.45%)
May 17, 2021 0.3550 0.3550 0.3450 0.3450 524,790 +0.00(+0.00%)
May 14, 2021 0.3400 0.3500 0.3350 0.3450 213,598 +0.01(+2.99%)
May 13, 2021 0.3450 0.3450 0.3300 0.3350 237,962 -0.01(-2.90%)
May 12, 2021 0.3400 0.3450 0.3400 0.3450 350,164 +0.00(+0.00%)
May 11, 2021 0.3400 0.3500 0.3400 0.3450 277,970 +0.00(+0.00%)
May 10, 2021 0.3500 0.3500 0.3400 0.3450 767,938 +0.00(+0.00%)
May 07, 2021 0.3500 0.3550 0.3450 0.3450 413,381 +0.00(+0.00%)
May 06, 2021 0.3550 0.3600 0.3450 0.3450 344,509 -0.01(-2.82%)
May 05, 2021 0.3500 0.3550 0.3450 0.3550 256,800 +0.01(+2.90%)
May 04, 2021 0.3450 0.3500 0.3400 0.3450 406,503 -0.01(-1.43%)
May 03, 2021 0.3500 0.3500 0.3450 0.3500 575,070 +0.00(+0.00%)
Apr 30, 2021 0.3550 0.3550 0.3450 0.3500 516,505 -0.01(-1.41%)
Apr 29, 2021 0.3550 0.3650 0.3500 0.3550 739,689 -0.01(-1.39%)
Apr 28, 2021 0.3550 0.3650 0.3550 0.3600 912,758 +0.02(+4.35%)
Apr 27, 2021 0.3550 0.3550 0.3450 0.3450 282,157 -0.01(-2.82%)
Apr 26, 2021 0.3500 0.3550 0.3450 0.3550 414,104 +0.01(+2.90%)
Apr 23, 2021 0.3500 0.3500 0.3400 0.3450 287,241 -0.01(-1.43%)
Apr 22, 2021 0.3500 0.3600 0.3400 0.3500 315,492 +0.00(+0.00%)
Apr 21, 2021 0.3450 0.3600 0.3400 0.3500 379,936 +0.01(+2.94%)
Apr 20, 2021 0.3550 0.3550 0.3350 0.3400 685,865 -0.01(-4.23%)
Apr 19, 2021 0.3550 0.3650 0.3450 0.3550 989,131 +0.01(+4.41%)
Apr 16, 2021 0.3500 0.3600 0.3350 0.3400 985,998 -0.00(-1.45%)
Apr 15, 2021 0.3650 0.3650 0.3400 0.3450 1,100,428 -0.01(-2.82%)
Apr 14, 2021 0.3500 0.3600 0.3500 0.3550 349,339 -0.01(-2.74%)
Apr 13, 2021 0.3700 0.3800 0.3500 0.3650 1,913,275 -0.01(-2.67%)
Apr 12, 2021 0.3750 0.3850 0.3700 0.3750 498,981 -0.01(-1.32%)
Apr 09, 2021 0.3800 0.3800 0.3750 0.3800 614,233 +0.00(+0.00%)
Apr 08, 2021 0.3850 0.3900 0.3750 0.3800 745,037 +0.00(+0.00%)
Apr 07, 2021 0.3900 0.3900 0.3800 0.3800 276,421 -0.01(-2.56%)
Apr 06, 2021 0.3900 0.3900 0.3800 0.3900 398,245 +0.00(+0.00%)
Apr 05, 2021 0.3800 0.3900 0.3750 0.3900 903,750 +0.02(+4.00%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 31, 2021 0.3750 0.3750 0.3650 0.3750 457,445 +0.00(+0.00%)
Mar 30, 2021 0.3750 0.3800 0.3700 0.3750 543,317 +0.01(+1.35%)
Mar 29, 2021 0.3600 0.3800 0.3600 0.3700 1,250,899 +0.02(+5.71%)
Mar 26, 2021 0.3400 0.3500 0.3400 0.3500 288,320 -0.01(-1.41%)
Mar 25, 2021 0.3550 0.3600 0.3400 0.3550 804,857 +0.01(+4.41%)
Mar 24, 2021 0.3500 0.3550 0.3400 0.3400 879,978 -0.01(-2.86%)
Mar 23, 2021 0.3600 0.3650 0.3500 0.3500 770,895 -0.02(-5.41%)
Mar 22, 2021 0.3700 0.3700 0.3600 0.3700 776,754 +0.02(+5.71%)
Mar 19, 2021 0.3350 0.3500 0.3300 0.3500 1,012,198 +0.02(+6.06%)
Mar 18, 2021 0.3600 0.3600 0.3300 0.3300 949,932 -0.02(-5.71%)
Mar 17, 2021 0.3700 0.3700 0.3450 0.3500 1,641,988 -0.02(-5.41%)
Mar 16, 2021 0.3700 0.3800 0.3650 0.3700 1,312,823 +0.01(+2.78%)
Mar 15, 2021 0.3400 0.3700 0.3350 0.3600 1,826,149 +0.03(+9.09%)
Mar 12, 2021 0.3300 0.3300 0.3200 0.3300 634,947 +0.01(+1.54%)
Mar 11, 2021 0.3400 0.3450 0.3200 0.3250 570,966 -0.01(-2.99%)
Mar 10, 2021 0.3400 0.3400 0.3250 0.3350 392,411 -0.01(-1.47%)
Mar 09, 2021 0.3300 0.3400 0.3100 0.3400 2,205,644 +0.02(+4.62%)
Mar 08, 2021 0.3350 0.3400 0.3250 0.3250 876,868 +0.00(+0.00%)
Mar 05, 2021 0.3150 0.3300 0.2900 0.3250 2,714,829 +0.02(+6.56%)
Mar 04, 2021 0.3450 0.3450 0.3000 0.3050 3,602,201 -0.04(-11.59%)
Mar 03, 2021 0.3650 0.3650 0.3400 0.3450 1,147,843 -0.02(-4.17%)
Mar 02, 2021 0.3600 0.3700 0.3450 0.3600 1,050,517 +0.00(+0.00%)
Mar 01, 2021 0.3700 0.3850 0.3450 0.3600 2,055,894 +0.00(+0.00%)
Feb 26, 2021 0.3650 0.3700 0.3300 0.3600 2,665,220 -0.01(-2.70%)
Feb 25, 2021 0.3950 0.3950 0.3650 0.3700 1,577,238 -0.02(-5.13%)
Feb 24, 2021 0.4000 0.4000 0.3900 0.3900 1,021,400 +0.00(+0.00%)
Feb 23, 2021 0.3950 0.3950 0.3550 0.3900 2,679,565 -0.02(-6.02%)
Feb 22, 2021 0.4200 0.4200 0.4100 0.4150 1,166,961 +0.01(+3.75%)
Feb 19, 2021 0.4050 0.4050 0.3900 0.4000 1,793,641 -0.01(-2.44%)
Feb 18, 2021 0.4400 0.4400 0.4000 0.4100 1,703,561 -0.03(-5.75%)
Feb 17, 2021 0.4200 0.4400 0.4050 0.4350 3,027,862 +0.03(+7.41%)
Feb 16, 2021 0.4000 0.4200 0.3950 0.4050 2,711,647 +0.02(+3.85%)
Feb 12, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Feb 11, 2021 0.4000 0.4100 0.3900 0.3950 1,955,807 -0.01(-1.25%)
Feb 10, 2021 0.4500 0.4600 0.3850 0.4000 4,215,974 -0.02(-5.88%)
Feb 09, 2021 0.4100 0.4600 0.4100 0.4250 5,992,990 +0.02(+4.94%)
Feb 08, 2021 0.3650 0.4100 0.3600 0.4050 7,026,819 +0.06(+17.39%)
Feb 05, 2021 0.3600 0.3650 0.3450 0.3450 2,499,203 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3450 2,503,701 +0.02(+6.15%)
Feb 03, 2021 0.3200 0.3250 0.3100 0.3250 2,372,325 +0.01(+3.17%)
Feb 02, 2021 0.3100 0.3200 0.3100 0.3150 1,871,100 +0.01(+3.28%)
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.