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, 2018 0.1725 0.1780 0.1679 0.1700 54,900 -0.00(-2.86%)
Nov 29, 2018 0.1980 0.1980 0.1740 0.1750 64,475 -0.02(-7.89%)
Nov 28, 2018 0.1782 0.1900 0.1669 0.1900 175,139 +0.02(+8.57%)
Nov 27, 2018 0.1751 0.1800 0.1725 0.1750 55,899 -0.01(-2.78%)
Nov 26, 2018 0.1836 0.1874 0.1700 0.1800 142,937 -0.01(-4.41%)
Nov 23, 2018 0.1860 0.1893 0.1814 0.1883 39,300 +0.00(+1.67%)
Nov 21, 2018 0.1852 0.1852 0.1852 0 -0.00(-2.01%)
Nov 20, 2018 0.1965 0.2040 0.1800 0.1890 150,206 -0.02(-7.85%)
Nov 19, 2018 0.1950 0.2140 0.1950 0.2051 99,289 -0.00(-2.33%)
Nov 16, 2018 0.2130 0.2220 0.2000 0.2100 152,900 +0.01(+3.09%)
Nov 15, 2018 0.1835 0.2037 0.1800 0.2037 138,661 +0.03(+19.82%)
Nov 14, 2018 0.1870 0.1871 0.1700 0.1700 117,295 -0.00(-2.86%)
Nov 13, 2018 0.1812 0.1850 0.1715 0.1750 74,453 -0.01(-3.85%)
Nov 12, 2018 0.1950 0.2000 0.1820 0.1820 176,891 -0.02(-9.00%)
Nov 09, 2018 0.2200 0.2200 0.1990 0.2000 196,800 -0.02(-9.67%)
Nov 08, 2018 0.2168 0.2250 0.2100 0.2214 80,534 +0.00(+1.10%)
Nov 07, 2018 0.2263 0.2401 0.2134 0.2190 195,296 +0.00(+1.77%)
Nov 06, 2018 0.2000 0.2398 0.1904 0.2152 371,990 +0.03(+15.57%)
Nov 05, 2018 0.1730 0.1927 0.1604 0.1862 145,077 +0.02(+14.37%)
Nov 02, 2018 0.1440 0.1628 0.1440 0.1628 516,400 +0.02(+12.20%)
Nov 01, 2018 0.1510 0.1620 0.1382 0.1451 578,187 -0.01(-8.34%)
Oct 31, 2018 0.1700 0.1750 0.1502 0.1583 252,301 -0.01(-6.88%)
Oct 30, 2018 0.1810 0.1825 0.1675 0.1700 147,034 -0.01(-6.44%)
Oct 29, 2018 0.1775 0.1939 0.1685 0.1817 195,176 -0.01(-3.20%)
Oct 26, 2018 0.1883 0.1950 0.1777 0.1877 278,200 -0.01(-5.06%)
Oct 25, 2018 0.2000 0.2000 0.1820 0.1977 90,846 -0.00(-1.15%)
Oct 24, 2018 0.1967 0.2080 0.1850 0.2000 165,921 +0.00(+2.04%)
Oct 23, 2018 0.2002 0.2090 0.1851 0.1960 546,282 -0.01(-6.67%)
Oct 22, 2018 0.2040 0.2200 0.2040 0.2100 117,175 -0.00(-0.76%)
Oct 19, 2018 0.2195 0.2200 0.2075 0.2116 155,000 -0.01(-2.35%)
Oct 18, 2018 0.2200 0.2200 0.2072 0.2167 125,386 -0.00(-1.50%)
Oct 17, 2018 0.2200 0.2305 0.2098 0.2200 207,329 +0.01(+4.76%)
Oct 16, 2018 0.2200 0.2253 0.2030 0.2100 500,380 -0.02(-6.67%)
Oct 15, 2018 0.2500 0.2585 0.2175 0.2250 457,119 -0.00(-1.70%)
Oct 12, 2018 0.2190 0.2500 0.2116 0.2289 245,400 +0.02(+9.21%)
Oct 11, 2018 0.2200 0.2500 0.2036 0.2096 689,169 -0.01(-4.94%)
Oct 10, 2018 0.2334 0.2500 0.2127 0.2205 542,015 -0.02(-8.32%)
Oct 09, 2018 0.2341 0.2490 0.2341 0.2405 52,898 +0.00(+0.17%)
Oct 08, 2018 0.2600 0.2600 0.2250 0.2401 55,306 -0.01(-3.30%)
Oct 05, 2018 0.2474 0.2493 0.2400 0.2483 169,300 +0.00(+1.35%)
Oct 04, 2018 0.2659 0.2660 0.2348 0.2450 287,014 -0.01(-2.20%)
Oct 03, 2018 0.2575 0.2602 0.2475 0.2505 167,095 -0.01(-3.43%)
Oct 02, 2018 0.2673 0.2679 0.2525 0.2594 77,315 -0.01(-3.46%)
Oct 01, 2018 0.2705 0.2705 0.2540 0.2687 146,584 +0.01(+5.37%)
Sep 28, 2018 0.2510 0.2765 0.2510 0.2550 157,400 -0.01(-2.07%)
Sep 27, 2018 0.2910 0.2910 0.2510 0.2604 233,523 -0.01(-5.00%)
Sep 26, 2018 0.2690 0.2963 0.2480 0.2741 202,924 +0.03(+11.79%)
Sep 25, 2018 0.2580 0.2685 0.2413 0.2452 232,685 -0.01(-4.78%)
Sep 24, 2018 0.2685 0.2700 0.2511 0.2575 60,860 -0.01(-4.63%)
Sep 21, 2018 0.2680 0.2768 0.2560 0.2700 154,600 -0.01(-1.82%)
Sep 20, 2018 0.2700 0.2750 0.2517 0.2750 136,008 +0.01(+2.23%)
Sep 19, 2018 0.2740 0.2845 0.2664 0.2690 131,896 -0.01(-1.97%)
Sep 18, 2018 0.2712 0.2800 0.2600 0.2744 123,330 +0.00(+0.15%)
Sep 17, 2018 0.2969 0.2977 0.2600 0.2740 177,217 -0.02(-5.35%)
Sep 14, 2018 0.2753 0.2930 0.2700 0.2895 77,500 +0.00(+0.84%)
Sep 13, 2018 0.2900 0.3066 0.2840 0.2871 193,316 -0.00(-1.34%)
Sep 12, 2018 0.2990 0.3098 0.2763 0.2910 91,024 -0.01(-3.99%)
Sep 11, 2018 0.3005 0.3089 0.2903 0.3031 79,167 +0.01(+3.55%)
Sep 10, 2018 0.2980 0.3173 0.2905 0.2927 198,715 -0.00(-0.44%)
Sep 07, 2018 0.3083 0.3090 0.2940 0.2940 141,000 -0.01(-3.42%)
Sep 06, 2018 0.3300 0.3334 0.3024 0.3044 126,073 -0.02(-6.68%)
Sep 05, 2018 0.3369 0.3410 0.3240 0.3262 70,685 -0.00(-1.15%)
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.