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 (%)
Mar 31, 2020 0.0870 0.0870 0.0700 0.0746 313,250 -0.00(-3.12%)
Mar 30, 2020 0.0792 0.0801 0.0715 0.0770 365,318 +0.00(+0.00%)
Mar 27, 2020 0.0830 0.0840 0.0740 0.0770 121,100 +0.01(+10.95%)
Mar 26, 2020 0.0735 0.0800 0.0694 0.0694 139,058 -0.00(-6.22%)
Mar 25, 2020 0.0784 0.0810 0.0691 0.0740 485,805 +0.01(+9.14%)
Mar 24, 2020 0.0560 0.0840 0.0560 0.0678 273,566 +0.00(+4.31%)
Mar 23, 2020 0.0573 0.0700 0.0510 0.0650 155,468 -0.01(-11.56%)
Mar 20, 2020 0.0520 0.0735 0.0520 0.0735 86,900 +0.01(+8.09%)
Mar 19, 2020 0.0503 0.0750 0.0460 0.0680 751,246 +0.01(+11.48%)
Mar 18, 2020 0.0619 0.0860 0.0511 0.0610 580,648 -0.01(-12.86%)
Mar 17, 2020 0.0610 0.0770 0.0600 0.0700 205,913 +0.01(+8.19%)
Mar 16, 2020 0.0595 0.0700 0.0560 0.0647 607,713 +0.00(+7.83%)
Mar 13, 2020 0.0699 0.0800 0.0590 0.0600 630,000 -0.02(-22.98%)
Mar 12, 2020 0.0800 0.0811 0.0558 0.0779 735,188 -0.01(-11.07%)
Mar 11, 2020 0.0900 0.0966 0.0812 0.0876 141,006 +0.00(+0.11%)
Mar 10, 2020 0.0900 0.0900 0.0820 0.0875 320,536 +0.00(+4.17%)
Mar 09, 2020 0.0800 0.0969 0.0800 0.0840 594,440 -0.01(-13.49%)
Mar 06, 2020 0.0989 0.0998 0.0912 0.0971 104,400 +0.00(+1.25%)
Mar 05, 2020 0.1019 0.1019 0.0850 0.0959 104,664 -0.00(-4.86%)
Mar 04, 2020 0.0900 0.1041 0.0900 0.1008 53,800 +0.00(+4.24%)
Mar 03, 2020 0.1045 0.1045 0.0935 0.0967 103,443 -0.00(-3.20%)
Mar 02, 2020 0.1050 0.1050 0.0910 0.0999 110,940 -0.00(-1.58%)
Feb 28, 2020 0.0986 0.1019 0.0851 0.1015 463,600 +0.00(+1.50%)
Feb 27, 2020 0.0975 0.1010 0.0900 0.1000 290,236 -0.00(-1.48%)
Feb 26, 2020 0.1090 0.1090 0.0980 0.1015 116,460 -0.01(-6.11%)
Feb 25, 2020 0.1100 0.1100 0.1011 0.1081 37,873 +0.00(+2.95%)
Feb 24, 2020 0.1079 0.1155 0.1045 0.1050 180,972 -0.01(-4.89%)
Feb 21, 2020 0.1090 0.1200 0.1090 0.1104 258,400 +0.00(+0.09%)
Feb 20, 2020 0.1090 0.1257 0.1090 0.1103 49,821 -0.00(-4.00%)
Feb 19, 2020 0.1170 0.1180 0.1100 0.1149 231,136 -0.00(-0.69%)
Feb 18, 2020 0.1042 0.1169 0.1042 0.1157 153,999 +0.00(+4.23%)
Feb 14, 2020 0.1065 0.1176 0.1065 0.1110 58,500 +0.00(+2.78%)
Feb 13, 2020 0.1175 0.1176 0.1080 0.1080 130,000 -0.01(-8.24%)
Feb 12, 2020 0.1150 0.1177 0.1100 0.1177 30,527 +0.00(+2.35%)
Feb 11, 2020 0.1179 0.1179 0.1100 0.1150 128,961 +0.00(+2.68%)
Feb 10, 2020 0.1106 0.1156 0.1071 0.1120 179,988 -0.00(-0.88%)
Feb 07, 2020 0.1199 0.1199 0.1100 0.1130 32,500 -0.00(-0.88%)
Feb 06, 2020 0.1180 0.1180 0.1100 0.1140 96,556 +0.00(+1.79%)
Feb 05, 2020 0.1129 0.1179 0.1065 0.1120 186,885 -0.01(-5.00%)
Feb 04, 2020 0.1138 0.1179 0.1063 0.1179 227,292 +0.00(+3.60%)
Feb 03, 2020 0.1100 0.1162 0.1080 0.1138 94,671 +0.00(+1.70%)
Jan 31, 2020 0.1146 0.1146 0.1050 0.1119 297,500 +0.01(+5.17%)
Jan 30, 2020 0.1110 0.1170 0.1064 0.1064 384,989 -0.01(-6.50%)
Jan 29, 2020 0.1101 0.1166 0.1101 0.1138 55,899 -0.00(-1.04%)
Jan 28, 2020 0.1124 0.1199 0.1100 0.1150 125,127 -0.00(-4.01%)
Jan 27, 2020 0.1187 0.1200 0.1120 0.1198 72,093 -0.00(-0.08%)
Jan 24, 2020 0.1200 0.1200 0.1140 0.1199 120,200 -0.00(-0.08%)
Jan 23, 2020 0.1200 0.1238 0.1145 0.1200 220,643 +0.00(+1.69%)
Jan 22, 2020 0.1165 0.1224 0.1152 0.1180 226,706 -0.00(-1.67%)
Jan 21, 2020 0.1300 0.1300 0.1152 0.1200 95,442 -0.00(-2.04%)
Jan 17, 2020 0.1158 0.1225 0.1120 0.1225 289,700 +0.01(+5.79%)
Jan 16, 2020 0.1270 0.1270 0.1152 0.1158 209,381 -0.00(-3.50%)
Jan 15, 2020 0.1200 0.1200 0.1150 0.1200 358,993 +0.00(+3.54%)
Jan 14, 2020 0.1167 0.1200 0.1103 0.1159 89,820 -0.00(-1.78%)
Jan 13, 2020 0.1110 0.1200 0.1110 0.1180 106,365 -0.00(-1.67%)
Jan 10, 2020 0.1095 0.1200 0.1095 0.1200 305,300 +0.00(+0.93%)
Jan 09, 2020 0.1198 0.1200 0.1112 0.1189 325,323 +0.00(+3.66%)
Jan 08, 2020 0.1200 0.1200 0.1147 0.1147 104,328 -0.00(-3.78%)
Jan 07, 2020 0.1200 0.1229 0.1110 0.1192 105,002 -0.00(-0.67%)
Jan 06, 2020 0.1244 0.1250 0.1101 0.1200 104,646 +0.01(+8.79%)
Jan 03, 2020 0.1207 0.1213 0.1050 0.1103 286,200 +0.00(+0.27%)
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.