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 29, 2021 0.2500 0.2500 0.2415 0.2467 355,018 -0.00(-1.99%)
Oct 28, 2021 0.2510 0.2548 0.2470 0.2517 276,578 +0.00(+0.96%)
Oct 27, 2021 0.2595 0.2528 0.2460 0.2493 174,285 -0.00(-0.28%)
Oct 26, 2021 0.2650 0.2500 549,819 +0.00(+0.00%)
Oct 25, 2021 0.2365 0.2550 0.2365 0.2500 192,213 +0.01(+3.14%)
Oct 22, 2021 0.2533 0.2533 0.2424 0.2424 193,805 -0.01(-3.04%)
Oct 21, 2021 0.2600 0.2616 0.2443 0.2500 824,826 -0.01(-3.77%)
Oct 20, 2021 0.2540 0.2636 0.2470 0.2598 880,816 +0.00(+1.84%)
Oct 19, 2021 0.2648 0.2648 0.2505 0.2551 319,769 +0.00(+0.04%)
Oct 18, 2021 0.2605 0.2806 0.2500 0.2550 501,305 -0.01(-2.78%)
Oct 15, 2021 0.2464 0.2673 0.2380 0.2623 1,110,947 +0.03(+10.91%)
Oct 14, 2021 0.2432 0.2432 0.2281 0.2365 1,147,168 +0.01(+2.83%)
Oct 13, 2021 0.2147 0.2300 0.2147 0.2300 166,714 +0.00(+2.13%)
Oct 12, 2021 0.2300 0.2300 0.2135 0.2252 176,063 -0.00(-1.01%)
Oct 11, 2021 0.2490 0.2490 0.2250 0.2275 231,328 +0.01(+4.84%)
Oct 08, 2021 0.2169 0.2214 0.2138 0.2170 59,188 -0.00(-1.36%)
Oct 07, 2021 0.2243 0.2243 0.2150 0.2200 114,211 +0.01(+3.29%)
Oct 06, 2021 0.2300 0.2300 0.2091 0.2130 147,769 -0.01(-3.01%)
Oct 05, 2021 0.2085 0.2231 0.2027 0.2196 569,937 +0.01(+6.04%)
Oct 04, 2021 0.2100 0.2165 0.2020 0.2071 413,914 +0.00(+0.58%)
Oct 01, 2021 0.2152 0.2152 0.1988 0.2059 208,346 +0.00(+2.23%)
Sep 30, 2021 0.2080 0.2107 0.2014 0.2014 317,951 -0.01(-4.05%)
Sep 29, 2021 0.2200 0.2200 0.2056 0.2099 284,216 -0.00(-0.62%)
Sep 28, 2021 0.2200 0.2201 0.2089 0.2112 328,049 -0.01(-3.25%)
Sep 27, 2021 0.2050 0.2222 0.2050 0.2183 486,664 +0.01(+3.61%)
Sep 24, 2021 0.2200 0.2200 0.2055 0.2107 211,248 -0.00(-0.24%)
Sep 23, 2021 0.2150 0.2290 0.2050 0.2112 345,405 -0.00(-1.77%)
Sep 22, 2021 0.2200 0.2209 0.2100 0.2150 283,093 -0.00(-1.60%)
Sep 21, 2021 0.2150 0.2187 0.2100 0.2185 200,379 +0.01(+3.46%)
Sep 20, 2021 0.2227 0.2271 0.2040 0.2112 730,815 -0.02(-7.16%)
Sep 17, 2021 0.2263 0.2285 0.2216 0.2275 350,645 -0.00(-1.09%)
Sep 16, 2021 0.2420 0.2460 0.2200 0.2300 98,552 +0.00(+0.04%)
Sep 15, 2021 0.2300 0.2332 0.2252 0.2299 265,555 -0.00(-0.04%)
Sep 14, 2021 0.2240 0.2334 0.2240 0.2300 608,349 +0.00(+0.00%)
Sep 13, 2021 0.2173 0.2343 0.2173 0.2300 528,223 +0.00(+1.59%)
Sep 10, 2021 0.2183 0.2332 0.2183 0.2264 164,043 +0.00(+0.62%)
Sep 09, 2021 0.2217 0.2338 0.2217 0.2250 308,215 -0.00(-1.62%)
Sep 08, 2021 0.2500 0.2500 0.2247 0.2287 222,081 -0.00(-0.57%)
Sep 07, 2021 0.2400 0.2520 0.2250 0.2300 462,763 -0.01(-4.17%)
Sep 03, 2021 0.2449 0.2490 0.2325 0.2400 530,650 +0.01(+3.00%)
Sep 01, 2021 0.2330 0.2330 0.2330 0 -0.00(-0.55%)
Aug 31, 2021 0.2300 0.2424 0.2300 0.2343 88,926 +0.00(+0.13%)
Aug 30, 2021 0.2475 0.2475 0.2300 0.2340 404,748 -0.00(-1.76%)
Aug 27, 2021 0.2402 0.2418 0.2320 0.2382 112,324 +0.00(+0.55%)
Aug 26, 2021 0.2280 0.2550 0.2280 0.2369 179,740 -0.00(-0.84%)
Aug 25, 2021 0.2260 0.2472 0.2260 0.2389 525,570 -0.00(-0.21%)
Aug 24, 2021 0.3033 0.3033 0.1879 0.2394 1,211,462 +0.01(+5.88%)
Aug 23, 2021 0.2260 0.2420 0.2260 0.2261 454,185 -0.00(-0.18%)
Aug 20, 2021 0.2155 0.2290 0.2100 0.2265 411,212 +0.01(+4.04%)
Aug 19, 2021 0.2301 0.2320 0.2174 0.2177 262,348 -0.01(-5.35%)
Aug 18, 2021 0.2340 0.2352 0.2210 0.2300 286,264 -0.00(-1.29%)
Aug 17, 2021 0.2381 0.2428 0.2291 0.2330 318,060 -0.00(-0.85%)
Aug 16, 2021 0.2690 0.2690 0.2337 0.2350 426,833 -0.01(-4.08%)
Aug 13, 2021 0.2380 0.2486 0.2366 0.2450 173,685 +0.01(+2.08%)
Aug 12, 2021 0.2630 0.2630 0.2400 0.2400 307,631 -0.01(-3.42%)
Aug 11, 2021 0.2535 0.2535 0.2368 0.2485 136,937 +0.00(+0.28%)
Aug 10, 2021 0.2506 0.2533 0.2437 0.2478 192,980 +0.00(+1.98%)
Aug 09, 2021 0.2461 0.2461 0.2400 0.2430 98,779 +0.00(+0.33%)
Aug 06, 2021 0.2493 0.2565 0.2404 0.2422 298,051 -0.00(-0.41%)
Aug 05, 2021 0.2200 0.2460 0.2200 0.2432 94,705 +0.00(+1.33%)
Aug 04, 2021 0.2440 0.2530 0.2325 0.2400 266,898 -0.00(-1.60%)
Aug 03, 2021 0.2400 0.2458 0.2350 0.2439 129,044 +0.00(+1.63%)
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.