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 29, 2019 0.1450 0.1500 0.1450 0.1450 629,494 -0.01(-3.33%)
Mar 28, 2019 0.1500 0.1550 0.1500 0.1500 1,136,895 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1600 0.1500 0.1550 699,906 -0.01(-3.13%)
Mar 26, 2019 0.1650 0.1700 0.1600 0.1600 988,000 -0.01(-3.03%)
Mar 25, 2019 0.1700 0.1700 0.1650 0.1650 385,200 -0.01(-5.71%)
Mar 22, 2019 0.1750 0.1750 0.1700 0.1750 335,229 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1750 0.1700 0.1750 556,930 -0.01(-2.78%)
Mar 20, 2019 0.1800 0.1850 0.1700 0.1800 1,992,667 -0.01(-2.70%)
Mar 19, 2019 0.1700 0.1900 0.1700 0.1850 2,174,706 +0.01(+8.82%)
Mar 18, 2019 0.1800 0.1850 0.1650 0.1700 1,496,143 -0.01(-8.11%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1850 283,621 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1850 0.1850 0.1850 403,050 -0.01(-2.63%)
Mar 13, 2019 0.1900 0.1900 0.1850 0.1900 700,927 +0.00(+0.00%)
Mar 12, 2019 0.1850 0.1900 0.1850 0.1900 549,170 +0.00(+0.00%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1900 2,440,205 +0.01(+5.56%)
Mar 08, 2019 0.1850 0.1850 0.1750 0.1800 407,503 -0.01(-2.70%)
Mar 07, 2019 0.1900 0.1950 0.1850 0.1850 489,517 -0.01(-5.13%)
Mar 06, 2019 0.1950 0.2050 0.1900 0.1950 266,421 -0.01(-2.50%)
Mar 05, 2019 0.2000 0.2000 0.1900 0.2000 306,250 +0.01(+5.26%)
Mar 04, 2019 0.1950 0.2000 0.1900 0.1900 325,961 -0.01(-5.00%)
Mar 01, 2019 0.2000 0.2000 0.1950 0.2000 259,489 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.2000 0.1900 0.2000 585,307 +0.01(+2.56%)
Feb 27, 2019 0.2100 0.2100 0.1950 0.1950 656,820 -0.01(-7.14%)
Feb 26, 2019 0.1950 0.2100 0.1900 0.2100 1,336,650 +0.01(+7.69%)
Feb 25, 2019 0.1750 0.2000 0.1750 0.1950 1,009,992 +0.02(+8.33%)
Feb 22, 2019 0.1800 0.1800 0.1750 0.1800 204,785 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1700 0.1800 159,973 +0.00(+0.00%)
Feb 20, 2019 0.1750 0.1800 0.1700 0.1800 392,150 +0.00(+0.00%)
Feb 19, 2019 0.1750 0.1800 0.1750 0.1800 306,279 -0.01(-2.70%)
Feb 15, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 14, 2019 0.1750 0.1750 0.1700 0.1750 195,300 +0.01(+6.06%)
Feb 13, 2019 0.1700 0.1750 0.1650 0.1650 453,768 -0.01(-5.71%)
Feb 12, 2019 0.1650 0.1800 0.1650 0.1750 1,069,445 +0.01(+9.37%)
Feb 11, 2019 0.1650 0.1650 0.1600 0.1600 168,452 +0.00(+0.00%)
Feb 08, 2019 0.1600 0.1700 0.1600 0.1600 191,074 -0.01(-3.03%)
Feb 07, 2019 0.1650 0.1700 0.1650 0.1650 173,789 -0.01(-2.94%)
Feb 06, 2019 0.1650 0.1700 0.1650 0.1700 115,767 +0.01(+3.03%)
Feb 05, 2019 0.1750 0.1750 0.1650 0.1650 461,086 -0.01(-5.71%)
Feb 04, 2019 0.1750 0.1750 0.1700 0.1750 287,970 -0.01(-2.78%)
Feb 01, 2019 0.1750 0.1850 0.1750 0.1800 315,218 +0.00(+0.00%)
Jan 31, 2019 0.1850 0.1900 0.1800 0.1800 302,960 +0.00(+0.00%)
Jan 30, 2019 0.1900 0.1900 0.1800 0.1800 287,289 -0.02(-7.69%)
Jan 29, 2019 0.1950 0.2000 0.1800 0.1950 842,600 -0.01(-2.50%)
Jan 28, 2019 0.1850 0.2050 0.1850 0.2000 720,810 +0.02(+11.11%)
Jan 25, 2019 0.1650 0.1800 0.1600 0.1800 703,108 +0.02(+12.50%)
Jan 24, 2019 0.1650 0.1650 0.1550 0.1600 212,234 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1600 0.1550 0.1600 563,512 +0.01(+6.67%)
Jan 22, 2019 0.1550 0.1550 0.1450 0.1500 284,880 -0.01(-3.23%)
Jan 21, 2019 0.1500 0.1550 0.1450 0.1550 158,346 +0.01(+3.33%)
Jan 18, 2019 0.1550 0.1600 0.1500 0.1500 254,603 -0.01(-3.23%)
Jan 17, 2019 0.1650 0.1650 0.1500 0.1550 296,901 -0.01(-3.13%)
Jan 16, 2019 0.1650 0.1650 0.1600 0.1600 387,611 +0.00(+0.00%)
Jan 15, 2019 0.1650 0.1700 0.1600 0.1600 432,579 -0.01(-5.88%)
Jan 14, 2019 0.1700 0.1750 0.1650 0.1700 507,478 +0.00(+0.00%)
Jan 11, 2019 0.1750 0.1750 0.1700 0.1700 242,000 -0.00(-2.86%)
Jan 10, 2019 0.1750 0.1750 0.1700 0.1750 125,812 +0.00(+2.94%)
Jan 09, 2019 0.1750 0.1750 0.1700 0.1700 559,328 -0.00(-2.86%)
Jan 08, 2019 0.1750 0.1750 0.1700 0.1750 865,985 +0.00(+0.00%)
Jan 07, 2019 0.1800 0.1800 0.1700 0.1750 1,484,135 -0.01(-5.41%)
Jan 04, 2019 0.1750 0.1850 0.1750 0.1850 1,271,287 +0.01(+2.78%)
Jan 03, 2019 0.1800 0.1850 0.1750 0.1800 627,916 +0.01(+5.88%)
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.