Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (OP: FTSSF )

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 (%)
Oct 31, 2019 0.1136 0.1179 0.1100 0.1165 50,147 +0.01(+4.48%)
Oct 30, 2019 0.1150 0.1188 0.1110 0.1115 74,440 +0.00(+0.45%)
Oct 29, 2019 0.1136 0.1189 0.1110 0.1110 40,385 -0.00(-2.29%)
Oct 28, 2019 0.1129 0.1178 0.1110 0.1136 117,800 -0.00(-1.22%)
Oct 25, 2019 0.1100 0.1177 0.1100 0.1150 76,100 +0.00(+2.40%)
Oct 24, 2019 0.1100 0.1176 0.1070 0.1123 75,965 -0.00(-2.26%)
Oct 23, 2019 0.1150 0.1189 0.1094 0.1149 86,461 -0.00(-1.54%)
Oct 22, 2019 0.1204 0.1204 0.1131 0.1167 115,600 -0.00(-2.34%)
Oct 21, 2019 0.1200 0.1200 0.1175 0.1195 68,953 -0.00(-1.24%)
Oct 18, 2019 0.1181 0.1215 0.1150 0.1210 39,400 +0.01(+5.22%)
Oct 17, 2019 0.1128 0.1244 0.1128 0.1150 246,010 -0.00(-2.54%)
Oct 16, 2019 0.1173 0.1248 0.1150 0.1180 107,326 -0.00(-1.67%)
Oct 15, 2019 0.1200 0.1250 0.1200 0.1200 26,107 -0.01(-4.00%)
Oct 14, 2019 0.1255 0.1260 0.1150 0.1250 200,684 +0.00(+0.81%)
Oct 11, 2019 0.1186 0.1280 0.1131 0.1240 298,600 +0.01(+7.83%)
Oct 10, 2019 0.1200 0.1234 0.1110 0.1150 71,002 +0.00(+0.00%)
Oct 09, 2019 0.1120 0.1200 0.1100 0.1150 77,100 -0.01(-5.58%)
Oct 08, 2019 0.1150 0.1242 0.1121 0.1218 37,746 +0.00(+3.22%)
Oct 07, 2019 0.1253 0.1290 0.1111 0.1180 256,683 -0.00(-1.75%)
Oct 04, 2019 0.1160 0.1305 0.1150 0.1201 27,400 +0.00(+0.92%)
Oct 03, 2019 0.1131 0.1230 0.1131 0.1190 28,310 +0.00(+0.51%)
Oct 02, 2019 0.1247 0.1247 0.1100 0.1184 24,102 -0.00(-0.92%)
Oct 01, 2019 0.1230 0.1276 0.1166 0.1195 22,880 -0.00(-0.42%)
Sep 30, 2019 0.1182 0.1265 0.1100 0.1200 162,167 +0.00(+4.17%)
Sep 27, 2019 0.1105 0.1173 0.1040 0.1152 59,700 -0.00(-0.35%)
Sep 26, 2019 0.1100 0.1162 0.1100 0.1156 174,723 +0.01(+5.09%)
Sep 25, 2019 0.1187 0.1200 0.1083 0.1100 114,774 -0.01(-7.56%)
Sep 24, 2019 0.1250 0.1250 0.1140 0.1190 168,108 -0.01(-6.59%)
Sep 23, 2019 0.1225 0.1274 0.1148 0.1274 96,815 +0.00(+0.95%)
Sep 20, 2019 0.1170 0.1262 0.1170 0.1262 38,100 +0.01(+7.40%)
Sep 19, 2019 0.1240 0.1240 0.1175 0.1175 199,339 -0.00(-2.08%)
Sep 18, 2019 0.1250 0.1275 0.1200 0.1200 57,680 -0.00(-1.64%)
Sep 17, 2019 0.1312 0.1315 0.1200 0.1220 277,146 -0.00(-3.56%)
Sep 16, 2019 0.1200 0.1339 0.1200 0.1265 125,627 -0.00(-2.77%)
Sep 13, 2019 0.1140 0.1310 0.1140 0.1301 464,100 +0.01(+8.42%)
Sep 12, 2019 0.1160 0.1200 0.1125 0.1200 254,356 +0.00(+3.00%)
Sep 11, 2019 0.1070 0.1167 0.1070 0.1165 126,359 -0.00(-0.26%)
Sep 10, 2019 0.1150 0.1179 0.1085 0.1168 72,305 -0.00(-0.93%)
Sep 09, 2019 0.1150 0.1180 0.1041 0.1179 347,140 +0.00(+4.34%)
Sep 06, 2019 0.1012 0.1130 0.1012 0.1130 171,700 +0.00(+4.15%)
Sep 05, 2019 0.1100 0.1121 0.1030 0.1085 117,808 -0.00(-2.69%)
Sep 04, 2019 0.0994 0.1115 0.0994 0.1115 75,450 +0.00(+2.29%)
Sep 03, 2019 0.1010 0.1108 0.0997 0.1090 51,370 +0.01(+6.97%)
Aug 30, 2019 0.1000 0.1109 0.0990 0.1019 22,800 -0.01(-6.51%)
Aug 29, 2019 0.1010 0.1120 0.1000 0.1090 67,795 +0.01(+5.52%)
Aug 28, 2019 0.1095 0.1169 0.1020 0.1033 180,691 -0.00(-3.46%)
Aug 27, 2019 0.1100 0.1125 0.1040 0.1070 212,078 +0.00(+3.08%)
Aug 26, 2019 0.0925 0.1049 0.0925 0.1038 197,845 +0.01(+9.26%)
Aug 23, 2019 0.1002 0.1002 0.0920 0.0950 150,100 +0.00(+0.64%)
Aug 22, 2019 0.1010 0.1035 0.0900 0.0944 385,511 -0.01(-5.60%)
Aug 21, 2019 0.1067 0.1067 0.1000 0.1000 77,750 -0.00(-2.63%)
Aug 20, 2019 0.1062 0.1089 0.1000 0.1027 43,799 +0.00(+2.70%)
Aug 19, 2019 0.1048 0.1071 0.1000 0.1000 110,508 -0.00(-4.40%)
Aug 16, 2019 0.1090 0.1090 0.1000 0.1046 156,800 -0.00(-0.38%)
Aug 15, 2019 0.0996 0.1088 0.0996 0.1050 97,713 +0.00(+0.00%)
Aug 14, 2019 0.1100 0.1100 0.1050 0.1050 78,399 -0.01(-4.55%)
Aug 13, 2019 0.1125 0.1125 0.1023 0.1100 27,475 +0.00(+2.80%)
Aug 12, 2019 0.1125 0.1149 0.1041 0.1070 118,607 -0.01(-5.14%)
Aug 09, 2019 0.1041 0.1128 0.1003 0.1128 69,100 +0.00(+4.16%)
Aug 08, 2019 0.1050 0.1084 0.1025 0.1083 39,616 +0.00(+1.31%)
Aug 07, 2019 0.1005 0.1100 0.0993 0.1069 138,783 +0.00(+1.81%)
Aug 06, 2019 0.1100 0.1140 0.1012 0.1050 133,222 -0.01(-4.55%)
Aug 05, 2019 0.1081 0.1152 0.1000 0.1100 156,848 +0.00(+1.85%)
Aug 02, 2019 0.1038 0.1128 0.1038 0.1080 124,300 -0.00(-3.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.