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 (%)
Mar 31, 2017 0.7500 0.7600 0.7400 0.7600 101,000 -0.01(-1.30%)
Mar 30, 2017 0.7500 0.7700 0.7500 0.7700 179,368 +0.00(+0.00%)
Mar 29, 2017 0.7800 0.7800 0.7600 0.7700 69,909 -0.01(-1.28%)
Mar 28, 2017 0.8000 0.8000 0.7600 0.7800 139,457 -0.02(-2.50%)
Mar 27, 2017 0.7900 0.8000 0.7700 0.8000 596,489 +0.04(+5.26%)
Mar 24, 2017 0.7500 0.7800 0.7300 0.7600 527,179 +0.01(+1.33%)
Mar 23, 2017 0.7500 0.7600 0.7100 0.7500 205,389 +0.01(+1.35%)
Mar 22, 2017 0.7300 0.7400 0.7000 0.7400 231,142 +0.02(+2.78%)
Mar 21, 2017 0.8100 0.8100 0.7100 0.7200 250,213 -0.10(-12.20%)
Mar 20, 2017 0.8400 0.8400 0.8000 0.8200 126,884 -0.01(-1.20%)
Mar 17, 2017 0.8700 0.8800 0.8100 0.8300 227,402 -0.01(-1.19%)
Mar 16, 2017 0.9100 0.9100 0.7200 0.8400 1,070,104 -0.04(-4.55%)
Mar 15, 2017 0.9000 0.9200 0.8500 0.8800 745,974 +0.01(+1.15%)
Mar 14, 2017 0.8100 0.9000 0.8100 0.8700 904,079 +0.06(+7.41%)
Mar 13, 2017 0.8100 0.8100 0.8000 0.8100 57,602 +0.01(+1.25%)
Mar 10, 2017 0.8200 0.8300 0.8000 0.8000 332,335 -0.01(-1.23%)
Mar 09, 2017 0.8100 0.8200 0.8000 0.8100 201,000 +0.00(+0.00%)
Mar 08, 2017 0.8500 0.8800 0.8100 0.8100 688,409 -0.02(-2.41%)
Mar 07, 2017 0.8400 0.8500 0.8100 0.8300 399,916 -0.02(-2.35%)
Mar 06, 2017 0.7800 0.8500 0.7600 0.8500 1,528,995 +0.14(+19.72%)
Mar 03, 2017 0.6800 0.7200 0.6500 0.7100 316,700 +0.02(+2.90%)
Mar 02, 2017 0.6600 0.6900 0.6400 0.6900 451,800 +0.03(+4.55%)
Mar 01, 2017 0.7000 0.7000 0.6600 0.6600 73,750 -0.02(-2.94%)
Feb 28, 2017 0.6800 0.6800 0.6600 0.6800 111,850 +0.01(+1.49%)
Feb 27, 2017 0.7100 0.7100 0.6700 0.6700 130,000 -0.04(-5.63%)
Feb 24, 2017 0.7100 0.7300 0.6900 0.7100 169,250 +0.00(+0.00%)
Feb 23, 2017 0.7300 0.7300 0.7100 0.7100 120,500 -0.02(-2.74%)
Feb 22, 2017 0.7300 0.7500 0.7300 0.7300 67,950 -0.02(-2.67%)
Feb 21, 2017 0.7300 0.7500 0.7200 0.7500 38,250 +0.01(+1.35%)
Feb 17, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Feb 16, 2017 0.8000 0.8300 0.7300 0.7300 137,568 -0.07(-8.75%)
Feb 15, 2017 0.8100 0.8100 0.7800 0.8000 13,000 -0.02(-2.44%)
Feb 14, 2017 0.8500 0.8500 0.8100 0.8200 32,674 -0.03(-3.53%)
Feb 13, 2017 0.7200 0.8500 0.7200 0.8500 96,137 +0.16(+23.19%)
Feb 10, 2017 0.7400 0.7400 0.6900 0.6900 36,700 -0.03(-4.17%)
Feb 09, 2017 0.7200 0.7600 0.7000 0.7200 125,450 -0.01(-1.37%)
Feb 08, 2017 0.6400 0.7500 0.6400 0.7300 119,900 +0.11(+17.74%)
Feb 07, 2017 0.6400 0.6400 0.5800 0.6200 104,377 -0.03(-4.62%)
Feb 06, 2017 0.6300 0.6500 0.6300 0.6500 45,250 +0.04(+6.56%)
Feb 03, 2017 0.5800 0.6400 0.5800 0.6100 86,000 +0.01(+1.67%)
Feb 02, 2017 0.6300 0.6400 0.5900 0.6000 67,411 +0.03(+5.26%)
Feb 01, 2017 0.5400 0.6200 0.5200 0.5700 270,500 +0.04(+7.55%)
Jan 31, 2017 0.5800 0.5900 0.5300 0.5300 31,000 -0.01(-1.85%)
Jan 30, 2017 0.5800 0.5800 0.5000 0.5400 113,453 -0.01(-1.82%)
Jan 27, 2017 0.4600 0.5500 0.4550 0.5500 193,375 +0.10(+20.88%)
Jan 26, 2017 0.4600 0.4600 0.4500 0.4550 37,000 +0.00(+0.00%)
Jan 25, 2017 0.5000 0.5000 0.4550 0.4550 12,000 -0.04(-9.00%)
Jan 24, 2017 0.5000 0.5000 0.5000 0.5000 10,400 +0.00(+0.00%)
Jan 23, 2017 0.4500 0.5000 0.4500 0.5000 78,000 +0.05(+11.11%)
Jan 20, 2017 0.4450 0.4500 0.4450 0.4500 5,040 +0.00(+0.00%)
Jan 19, 2017 0.4350 0.4500 0.4000 0.4500 298,035 +0.02(+4.65%)
Jan 18, 2017 0.4250 0.4350 0.4000 0.4300 14,000 -0.01(-2.27%)
Jan 13, 2017 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jan 12, 2017 0.3900 0.3900 0.3900 0.3900 9,500 -0.02(-3.70%)
Jan 11, 2017 0.3400 0.4450 0.3400 0.4050 30,750 +0.07(+19.12%)
Jan 09, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jan 06, 2017 0.3400 0.3500 0.3400 0.3500 14,000 -0.01(-2.78%)
Jan 05, 2017 0.3600 0.3600 0.3400 0.3600 74,500 -0.02(-5.26%)
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.