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 (%)
Nov 30, 2017 1.130 1.193 1.042 1.109 246,120 -0.03(-2.66%)
Nov 29, 2017 1.184 1.200 1.060 1.139 178,650 +0.03(+2.45%)
Nov 28, 2017 1.290 1.290 1.077 1.112 285,511 -0.11(-9.28%)
Nov 27, 2017 1.304 1.304 1.000 1.226 449,856 +0.33(+37.16%)
Nov 24, 2017 0.7904 0.9027 0.7500 0.8937 353,523 +0.12(+16.06%)
Nov 22, 2017 0.6647 0.8139 0.6500 0.7700 568,191 +0.17(+29.19%)
Nov 21, 2017 0.6500 0.6500 0.5300 0.5960 58,015 +0.02(+3.47%)
Nov 20, 2017 0.5675 0.6200 0.5200 0.5760 76,113 +0.01(+1.53%)
Nov 17, 2017 0.6400 0.6400 0.5400 0.5673 56,465 +0.01(+1.50%)
Nov 16, 2017 0.5749 0.5800 0.5551 0.5589 44,318 +0.01(+1.25%)
Nov 15, 2017 0.5260 0.5680 0.5100 0.5520 110,031 +0.01(+2.22%)
Nov 14, 2017 0.5437 0.5500 0.5200 0.5400 30,664 +0.00(+0.02%)
Nov 13, 2017 0.5500 0.6000 0.5357 0.5399 101,703 -0.01(-1.84%)
Nov 10, 2017 0.6350 0.6350 0.5351 0.5500 135,996 +0.01(+2.04%)
Nov 09, 2017 0.4990 0.6350 0.4972 0.5390 179,020 -0.10(-15.78%)
Nov 08, 2017 0.5300 0.6400 0.4730 0.6400 140,258 +0.10(+17.65%)
Nov 07, 2017 0.5519 0.5568 0.5300 0.5440 158,094 -0.01(-1.34%)
Nov 06, 2017 0.5575 0.6450 0.5329 0.5514 77,265 +0.00(+0.18%)
Nov 03, 2017 0.6100 0.6400 0.5346 0.5504 111,135 -0.03(-5.10%)
Nov 02, 2017 0.6200 0.6200 0.5797 0.5800 148,390 -0.01(-1.69%)
Nov 01, 2017 0.5616 0.5900 0.5400 0.5900 72,242 +0.04(+7.27%)
Oct 31, 2017 0.5790 0.5900 0.5500 0.5500 80,583 -0.02(-4.35%)
Oct 30, 2017 0.5647 0.5800 0.5488 0.5750 30,105 +0.03(+4.98%)
Oct 27, 2017 0.5543 0.5600 0.5399 0.5477 53,820 -0.00(-0.42%)
Oct 26, 2017 0.5673 0.5830 0.5421 0.5500 83,726 +0.01(+2.61%)
Oct 25, 2017 0.5242 0.5400 0.5200 0.5360 28,146 +0.01(+1.13%)
Oct 24, 2017 0.5653 0.5700 0.5246 0.5300 63,836 -0.02(-3.27%)
Oct 23, 2017 0.5817 0.5827 0.5400 0.5479 56,500 -0.02(-3.88%)
Oct 20, 2017 0.5763 0.5763 0.5375 0.5700 18,851 -0.01(-1.79%)
Oct 19, 2017 0.5731 0.5850 0.5092 0.5804 46,111 +0.01(+0.96%)
Oct 18, 2017 0.6035 0.6035 0.5553 0.5749 62,785 -0.01(-2.04%)
Oct 17, 2017 0.5609 0.5869 0.5500 0.5869 109,244 +0.06(+10.95%)
Oct 16, 2017 0.5149 0.5313 0.5000 0.5290 37,451 +0.02(+4.03%)
Oct 13, 2017 0.4917 0.5160 0.4917 0.5085 28,670 +0.03(+5.94%)
Oct 12, 2017 0.4870 0.5014 0.4800 0.4800 15,840 -0.01(-2.04%)
Oct 11, 2017 0.4932 0.5002 0.4540 0.4900 131,506 -0.01(-2.00%)
Oct 10, 2017 0.5162 0.5252 0.5000 0.5000 33,113 -0.01(-1.54%)
Oct 06, 2017 0.5078 0.5078 0.5078 0 +0.00(+0.49%)
Oct 05, 2017 0.4823 0.5053 0.4700 0.5053 40,921 +0.03(+6.38%)
Oct 04, 2017 0.4860 0.5000 0.4683 0.4750 72,058 -0.01(-2.34%)
Oct 03, 2017 0.4613 0.5017 0.4613 0.4864 54,780 +0.01(+2.06%)
Oct 02, 2017 0.4819 0.4900 0.4510 0.4766 63,425 -0.02(-4.47%)
Sep 29, 2017 0.5240 0.5240 0.4863 0.4989 69,683 -0.03(-4.83%)
Sep 28, 2017 0.4800 0.5700 0.4600 0.5242 157,930 +0.06(+12.06%)
Sep 27, 2017 0.4582 0.4850 0.4582 0.4678 42,300 +0.01(+1.70%)
Sep 26, 2017 0.4706 0.5100 0.4400 0.4600 74,214 +0.00(+0.88%)
Sep 25, 2017 0.4890 0.4900 0.4500 0.4560 61,881 -0.01(-2.12%)
Sep 22, 2017 0.4652 0.4730 0.4500 0.4659 21,233 -0.01(-3.00%)
Sep 21, 2017 0.4962 0.4962 0.4681 0.4803 24,200 -0.02(-4.72%)
Sep 20, 2017 0.5000 0.5101 0.4500 0.5041 43,726 -0.01(-1.16%)
Sep 19, 2017 0.5191 0.5230 0.5000 0.5100 41,202 -0.00(-0.47%)
Sep 18, 2017 0.5000 0.5500 0.5000 0.5124 62,361 -0.01(-1.46%)
Sep 15, 2017 0.5370 0.5500 0.5200 0.5200 31,040 -0.02(-2.89%)
Sep 14, 2017 0.5200 0.5700 0.4983 0.5355 87,064 +0.02(+4.00%)
Sep 13, 2017 0.5299 0.5383 0.5144 0.5149 67,233 -0.01(-2.48%)
Sep 12, 2017 0.5227 0.5309 0.5126 0.5280 47,332 -0.00(-0.38%)
Sep 11, 2017 0.5142 0.5300 0.5122 0.5300 77,123 +0.03(+5.05%)
Sep 08, 2017 0.5223 0.5300 0.5000 0.5045 44,279 +0.01(+1.51%)
Sep 07, 2017 0.5057 0.5316 0.4970 0.4970 66,028 -0.01(-1.15%)
Sep 06, 2017 0.5199 0.5300 0.4926 0.5028 39,410 -0.01(-1.95%)
Sep 05, 2017 0.5118 0.5500 0.5118 0.5128 41,230 +0.04(+8.14%)
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.