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, 2020 0.1100 0.1100 0.0950 0.1050 573,210 -0.01(-4.55%)
Mar 30, 2020 0.1000 0.1100 0.1000 0.1100 288,551 +0.01(+4.76%)
Mar 27, 2020 0.1100 0.1100 0.1000 0.1050 145,108 -0.01(-4.55%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1100 52,184 +0.00(+0.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1100 601,862 +0.02(+22.22%)
Mar 24, 2020 0.1000 0.1050 0.0900 0.0900 273,953 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0950 0.0850 0.0900 308,885 -0.01(-10.00%)
Mar 20, 2020 0.0900 0.1000 0.0850 0.1000 88,085 +0.01(+11.11%)
Mar 19, 2020 0.0800 0.1000 0.0750 0.0900 711,116 +0.01(+12.50%)
Mar 18, 2020 0.1050 0.1050 0.0750 0.0800 1,139,955 -0.01(-15.79%)
Mar 17, 2020 0.0900 0.1050 0.0900 0.0950 361,184 +0.01(+5.56%)
Mar 16, 2020 0.0800 0.0900 0.0800 0.0900 587,431 +0.00(+5.88%)
Mar 13, 2020 0.0900 0.1050 0.0800 0.0850 1,910,691 -0.01(-15.00%)
Mar 12, 2020 0.1000 0.1100 0.0750 0.1000 1,344,790 -0.01(-9.09%)
Mar 11, 2020 0.1200 0.1200 0.1100 0.1100 169,911 -0.01(-8.33%)
Mar 10, 2020 0.1250 0.1250 0.1200 0.1200 92,951 +0.00(+4.35%)
Mar 09, 2020 0.1250 0.1250 0.1100 0.1150 766,249 -0.01(-11.54%)
Mar 06, 2020 0.1300 0.1300 0.1250 0.1300 82,650 +0.00(+0.00%)
Mar 05, 2020 0.1300 0.1300 0.1250 0.1300 131,443 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1300 0.1250 0.1300 252,450 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1350 0.1300 0.1300 199,717 +0.00(+0.00%)
Mar 02, 2020 0.1250 0.1300 0.1250 0.1300 468,370 +0.00(+0.00%)
Feb 28, 2020 0.1250 0.1300 0.1200 0.1300 636,427 +0.00(+0.00%)
Feb 27, 2020 0.1300 0.1300 0.1250 0.1300 721,474 -0.01(-3.70%)
Feb 26, 2020 0.1400 0.1400 0.1350 0.1350 452,091 +0.00(+0.00%)
Feb 25, 2020 0.1400 0.1400 0.1350 0.1350 602,979 +0.00(+0.00%)
Feb 24, 2020 0.1450 0.1450 0.1350 0.1350 858,906 -0.01(-6.90%)
Feb 21, 2020 0.1550 0.1550 0.1450 0.1450 408,921 -0.01(-3.33%)
Feb 20, 2020 0.1550 0.1600 0.1500 0.1500 683,275 -0.01(-3.23%)
Feb 19, 2020 0.1450 0.1550 0.1450 0.1550 618,808 +0.01(+3.33%)
Feb 18, 2020 0.1450 0.1500 0.1450 0.1500 308,300 +0.01(+3.45%)
Feb 14, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 13, 2020 0.1500 0.1500 0.1450 0.1500 138,083 +0.01(+3.45%)
Feb 12, 2020 0.1500 0.1500 0.1450 0.1450 267,100 -0.01(-3.33%)
Feb 11, 2020 0.1500 0.1500 0.1450 0.1500 900,612 +0.00(+0.00%)
Feb 10, 2020 0.1500 0.1500 0.1450 0.1500 447,651 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1450 0.1500 321,600 +0.01(+3.45%)
Feb 06, 2020 0.1500 0.1500 0.1450 0.1450 341,455 +0.00(+3.57%)
Feb 05, 2020 0.1450 0.1450 0.1400 0.1400 309,550 -0.01(-6.67%)
Feb 04, 2020 0.1500 0.1500 0.1450 0.1500 200,066 +0.00(+0.00%)
Feb 03, 2020 0.1500 0.1500 0.1450 0.1500 275,220 +0.00(+0.00%)
Jan 31, 2020 0.1450 0.1500 0.1450 0.1500 465,350 +0.01(+7.14%)
Jan 30, 2020 0.1450 0.1450 0.1400 0.1400 605,521 -0.00(-3.45%)
Jan 29, 2020 0.1500 0.1500 0.1450 0.1450 205,358 -0.01(-3.33%)
Jan 28, 2020 0.1550 0.1550 0.1500 0.1500 310,279 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 85,709 -0.01(-3.23%)
Jan 24, 2020 0.1550 0.1550 0.1500 0.1550 485,639 +0.00(+0.00%)
Jan 23, 2020 0.1550 0.1550 0.1500 0.1550 385,296 -0.01(-3.13%)
Jan 22, 2020 0.1550 0.1600 0.1500 0.1600 638,491 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1600 0.1550 0.1600 109,234 +0.00(+0.00%)
Jan 20, 2020 0.1600 0.1600 0.1550 0.1600 259,964 +0.01(+3.23%)
Jan 17, 2020 0.1550 0.1600 0.1500 0.1550 134,450 +0.01(+3.33%)
Jan 16, 2020 0.1550 0.1600 0.1500 0.1500 137,142 -0.01(-6.25%)
Jan 15, 2020 0.1550 0.1600 0.1500 0.1600 269,946 +0.01(+3.23%)
Jan 14, 2020 0.1500 0.1550 0.1500 0.1550 248,192 +0.01(+3.33%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1500 641,312 -0.01(-3.23%)
Jan 10, 2020 0.1500 0.1550 0.1450 0.1550 347,966 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1550 0.1450 0.1550 271,000 +0.01(+6.90%)
Jan 08, 2020 0.1500 0.1500 0.1450 0.1450 259,660 -0.01(-3.33%)
Jan 07, 2020 0.1550 0.1550 0.1500 0.1500 210,878 -0.01(-3.23%)
Jan 06, 2020 0.1550 0.1550 0.1450 0.1550 239,940 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1500 0.1400 0.1500 358,827 +0.01(+3.45%)
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.