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 (%)
Apr 30, 2018 0.5853 0.6050 0.5813 0.5960 98,332 +0.01(+1.02%)
Apr 27, 2018 0.6000 0.6039 0.5622 0.5900 99,541 +0.04(+7.27%)
Apr 26, 2018 0.5700 0.5705 0.5495 0.5500 77,450 -0.01(-2.65%)
Apr 25, 2018 0.5580 0.5799 0.5500 0.5650 92,286 -0.01(-1.37%)
Apr 24, 2018 0.5960 0.6000 0.5687 0.5728 105,313 -0.01(-2.42%)
Apr 23, 2018 0.6097 0.6125 0.5860 0.5870 93,094 -0.02(-2.98%)
Apr 20, 2018 0.6150 0.6180 0.6039 0.6050 70,922 +0.00(+0.50%)
Apr 19, 2018 0.6167 0.6308 0.5800 0.6020 165,021 +0.00(+0.33%)
Apr 18, 2018 0.6385 0.6468 0.5872 0.6000 254,907 -0.04(-6.21%)
Apr 17, 2018 0.6503 0.6656 0.6100 0.6397 188,829 +0.01(+1.17%)
Apr 16, 2018 0.6974 0.7190 0.6247 0.6323 145,398 -0.05(-7.99%)
Apr 13, 2018 0.7193 0.7200 0.6800 0.6872 72,188 -0.03(-4.42%)
Apr 12, 2018 0.7500 0.7500 0.7000 0.7190 57,749 +0.01(+1.27%)
Apr 11, 2018 0.7137 0.7262 0.6962 0.7100 84,511 -0.01(-1.39%)
Apr 10, 2018 0.6976 0.7267 0.6879 0.7200 201,134 +0.01(+1.12%)
Apr 09, 2018 0.6930 0.7268 0.6930 0.7120 122,786 -0.01(-1.79%)
Apr 06, 2018 0.7550 0.7650 0.7101 0.7250 107,966 -0.01(-1.87%)
Apr 05, 2018 0.7500 0.7710 0.7268 0.7388 88,408 +0.01(+1.74%)
Apr 04, 2018 0.7680 0.7680 0.7014 0.7262 198,224 -0.03(-4.45%)
Apr 03, 2018 0.7706 0.7830 0.7500 0.7600 71,270 -0.02(-3.10%)
Apr 02, 2018 0.8140 0.8380 0.7719 0.7843 78,120 -0.01(-1.20%)
Mar 29, 2018 0.7938 0.7938 0.7938 0 +0.01(+1.76%)
Mar 28, 2018 0.8151 0.8272 0.7584 0.7801 208,610 -0.06(-7.13%)
Mar 27, 2018 0.8740 0.8740 0.8400 0.8400 112,123 -0.03(-3.79%)
Mar 26, 2018 0.8675 0.8796 0.8524 0.8731 191,319 +0.01(+1.52%)
Mar 23, 2018 0.8590 0.8736 0.8529 0.8600 146,810 -0.00(-0.12%)
Mar 22, 2018 0.8773 0.9000 0.8610 0.8610 261,655 -0.02(-2.00%)
Mar 21, 2018 0.8650 0.8786 0.8524 0.8786 75,039 +0.03(+3.36%)
Mar 20, 2018 0.8594 0.8656 0.8352 0.8500 104,529 -0.02(-1.73%)
Mar 19, 2018 0.8774 0.8891 0.8443 0.8650 166,699 +0.02(+1.76%)
Mar 16, 2018 0.8658 0.9064 0.8500 0.8500 269,857 -0.02(-2.05%)
Mar 15, 2018 0.8780 0.8780 0.8280 0.8678 206,583 +0.07(+9.16%)
Mar 14, 2018 0.7676 0.8500 0.7063 0.7950 503,948 -0.03(-3.90%)
Mar 13, 2018 0.8600 0.8600 0.8110 0.8273 47,194 -0.02(-2.63%)
Mar 12, 2018 0.8553 0.8730 0.8282 0.8496 107,496 +0.01(+1.51%)
Mar 09, 2018 0.8300 0.8370 0.8008 0.8370 102,188 +0.01(+1.14%)
Mar 08, 2018 0.8267 0.8400 0.8000 0.8276 77,269 -0.01(-1.48%)
Mar 07, 2018 0.8318 0.8498 0.8263 0.8400 54,543 +0.00(+0.48%)
Mar 06, 2018 0.8300 0.8430 0.8197 0.8360 72,174 +0.01(+1.21%)
Mar 05, 2018 0.8283 0.8502 0.8210 0.8260 124,489 -0.05(-5.43%)
Mar 02, 2018 0.8320 0.8810 0.8191 0.8734 184,605 +0.02(+2.49%)
Mar 01, 2018 0.9270 0.9270 0.8410 0.8522 153,575 -0.06(-6.88%)
Feb 28, 2018 0.9504 0.9630 0.9035 0.9152 211,323 -0.04(-3.70%)
Feb 27, 2018 0.9532 0.9779 0.9300 0.9504 179,730 -0.00(-0.04%)
Feb 26, 2018 0.9200 0.9520 0.8979 0.9508 279,233 +0.09(+9.87%)
Feb 23, 2018 0.8900 0.8900 0.8400 0.8654 169,863 -0.01(-1.35%)
Feb 22, 2018 0.8593 0.8900 0.8300 0.8772 317,140 +0.03(+3.20%)
Feb 21, 2018 0.8150 0.8840 0.8150 0.8500 552,622 +0.05(+6.06%)
Feb 20, 2018 0.8405 0.8630 0.7894 0.8014 181,233 -0.07(-8.31%)
Feb 16, 2018 0.8740 0.8740 0.8740 0 -0.00(-0.32%)
Feb 15, 2018 0.8940 0.8940 0.8359 0.8768 135,308 +0.00(+0.35%)
Feb 14, 2018 0.8510 0.8830 0.8400 0.8737 109,522 -0.01(-1.45%)
Feb 13, 2018 0.8610 0.8945 0.8513 0.8866 249,940 +0.04(+4.15%)
Feb 12, 2018 0.8100 0.8769 0.7980 0.8513 198,464 +0.06(+7.27%)
Feb 09, 2018 0.8070 0.8201 0.7279 0.7936 180,069 -0.02(-2.18%)
Feb 08, 2018 0.8400 0.8400 0.7691 0.8113 148,934 -0.03(-3.15%)
Feb 07, 2018 0.8500 0.8900 0.8100 0.8377 182,503 +0.02(+2.07%)
Feb 06, 2018 0.7036 0.8344 0.6903 0.8207 305,225 +0.10(+13.72%)
Feb 05, 2018 0.7421 0.7731 0.6557 0.7217 598,156 -0.09(-10.78%)
Feb 02, 2018 0.8810 0.8810 0.7888 0.8089 350,838 -0.08(-8.80%)
Feb 01, 2018 0.9000 0.9486 0.8500 0.8870 234,996 -0.01(-0.89%)
Jan 31, 2018 0.7680 0.9052 0.7680 0.8950 468,813 +0.08(+9.24%)
Jan 30, 2018 0.8980 0.8980 0.7810 0.8193 1,110,275 -0.07(-8.39%)
Jan 29, 2018 0.8800 0.9129 0.8245 0.8943 286,685 +0.04(+4.47%)
Jan 26, 2018 0.9190 0.9525 0.8000 0.8560 769,652 -0.10(-10.72%)
Jan 25, 2018 0.9920 0.9920 0.9500 0.9588 93,742 -0.00(-0.12%)
Jan 24, 2018 0.9550 1.000 0.9522 0.9600 91,774 -0.01(-1.03%)
Jan 23, 2018 0.9727 0.9900 0.9306 0.9700 305,591 -0.01(-1.24%)
Jan 22, 2018 0.9600 1.020 0.9600 0.9822 95,937 -0.00(-0.37%)
Jan 19, 2018 1.000 1.044 0.9800 0.9858 343,792 -0.05(-4.38%)
Jan 18, 2018 1.032 1.060 1.000 1.031 183,035 -0.01(-0.98%)
Jan 17, 2018 1.074 1.100 1.030 1.041 300,593 -0.01(-0.84%)
Jan 16, 2018 1.050 1.084 1.002 1.050 369,155 +0.04(+4.37%)
Jan 12, 2018 1.006 1.006 1.006 0 -0.01(-0.71%)
Jan 11, 2018 1.056 1.095 1.000 1.013 329,429 -0.04(-3.50%)
Jan 10, 2018 1.075 1.090 1.005 1.050 260,326 +0.01(+0.87%)
Jan 09, 2018 1.100 1.140 1.038 1.041 385,740 -0.09(-7.88%)
Jan 08, 2018 1.210 1.210 1.094 1.130 778,150 -0.04(-3.34%)
Jan 05, 2018 1.220 1.230 1.133 1.169 272,676 -0.04(-3.02%)
Jan 04, 2018 1.290 1.170 1.205 815,642 +0.00(+0.39%)
Jan 03, 2018 1.090 1.270 1.080 1.201 2,541,533 +0.15(+14.35%)
Jan 02, 2018 1.017 1.090 0.9952 1.050 338,963 +0.08(+8.11%)
Dec 29, 2017 0.9712 0.9712 0.9712 0 +0.03(+2.85%)
Dec 28, 2017 0.9581 0.9750 0.9443 0.9443 142,019 -0.01(-0.93%)
Dec 27, 2017 0.9680 0.9680 0.9273 0.9532 122,848 -0.04(-3.72%)
Dec 26, 2017 0.9114 0.9900 0.9114 0.9900 69,991 +0.06(+6.45%)
Dec 22, 2017 0.9253 0.9703 0.9066 0.9300 94,839 -0.02(-1.78%)
Dec 21, 2017 0.9541 1.000 0.9330 0.9469 77,199 -0.00(-0.16%)
Dec 20, 2017 0.9600 0.9680 0.9219 0.9484 189,011 +0.01(+1.29%)
Dec 19, 2017 0.9450 0.9510 0.9196 0.9363 92,416 +0.04(+4.14%)
Dec 18, 2017 0.9033 0.9300 0.8773 0.8991 319,766 -0.03(-2.99%)
Dec 15, 2017 0.9500 0.9680 0.9136 0.9268 41,813 -0.01(-0.89%)
Dec 14, 2017 0.8855 0.9380 0.8810 0.9352 273,588 +0.05(+6.08%)
Dec 13, 2017 0.9237 0.9237 0.8654 0.8816 256,990 -0.02(-1.94%)
Dec 12, 2017 0.9310 0.9500 0.8856 0.8990 161,073 -0.03(-3.13%)
Dec 11, 2017 1.007 1.009 0.8969 0.9280 157,129 -0.03(-2.69%)
Dec 08, 2017 1.020 1.020 0.8844 0.9537 192,418 -0.07(-7.25%)
Dec 07, 2017 1.031 1.060 0.9900 1.028 121,527 +0.01(+0.80%)
Dec 06, 2017 1.062 1.110 1.005 1.020 266,456 -0.08(-7.20%)
Dec 05, 2017 1.150 1.150 1.040 1.099 142,831 +0.01(+0.83%)
Dec 04, 2017 0.9750 1.141 0.9750 1.090 256,828 +0.09(+9.37%)
Dec 01, 2017 1.125 1.129 0.9800 0.9966 286,930 -0.11(-10.14%)
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%)
Sep 01, 2017 0.4803 0.4850 0.4638 0.4742 19,721 -0.01(-2.15%)
Aug 31, 2017 0.4976 0.4976 0.4678 0.4846 31,861 +0.01(+1.51%)
Aug 30, 2017 0.4826 0.4826 0.4652 0.4774 68,898 -0.01(-2.35%)
Aug 29, 2017 0.4988 0.5215 0.4889 0.4889 63,668 -0.00(-0.61%)
Aug 28, 2017 0.4949 0.5500 0.3750 0.4919 322,986 -0.09(-15.19%)
Aug 16, 2017 0.5800 0.5800 0.5800 0 +0.01(+2.29%)
Aug 15, 2017 0.5670 0.5670 0.5670 0.5670 5,000 +0.00(+0.00%)
Aug 14, 2017 0.5900 0.5900 0.5670 0.5670 18,000 -0.00(-0.53%)
Aug 09, 2017 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Jul 14, 2017 0.5800 0.5800 0.5800 0 -0.01(-1.36%)
Jul 13, 2017 0.5880 0.5880 0.5880 0.5880 3,570 +0.00(+0.51%)
Jul 10, 2017 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Jul 07, 2017 0.5896 0.6500 0.5840 0.5850 23,921 +0.01(+2.27%)
Jul 03, 2017 0.5720 0.5720 0.5720 0.5720 0 +0.00(+0.00%)
Jun 22, 2017 0.5720 0.5720 0.5720 2 +0.10(+20.12%)
Jun 21, 2017 0.4260 0.4790 0.4000 0.4762 13,500 +0.07(+16.43%)
Jun 20, 2017 0.4200 0.4280 0.3897 0.4090 47,045 -0.02(-5.59%)
Jun 19, 2017 0.4302 0.4510 0.4252 0.4332 73,649 +0.01(+1.74%)
Jun 16, 2017 0.3954 0.4258 0.3900 0.4258 40,600 +0.03(+7.69%)
Jun 15, 2017 0.4370 0.4500 0.3938 0.3954 89,921 -0.05(-11.62%)
Jun 14, 2017 0.4440 0.4593 0.4300 0.4474 82,632 -0.00(-0.58%)
Jun 13, 2017 0.4200 0.4500 0.4000 0.4500 137,943 +0.04(+10.29%)
Jun 12, 2017 0.4610 0.4610 0.3996 0.4080 81,649 -0.03(-6.03%)
Jun 09, 2017 0.4561 0.4571 0.4189 0.4342 57,533 -0.01(-3.02%)
Jun 08, 2017 0.4290 0.4570 0.4200 0.4477 226,073 +0.04(+8.96%)
Jun 07, 2017 0.4186 0.4250 0.4000 0.4109 98,447 -0.01(-1.33%)
Jun 06, 2017 0.4496 0.4500 0.4090 0.4164 181,708 -0.02(-5.29%)
Jun 05, 2017 0.5000 0.5120 0.4320 0.4397 560,917 -0.05(-10.27%)
Jun 02, 2017 0.5185 0.5452 0.4900 0.4900 337,668 -0.01(-2.95%)
Jun 01, 2017 0.4687 0.5600 0.4467 0.5049 820,247 +0.06(+14.23%)
May 31, 2017 0.4590 0.4600 0.4394 0.4420 28,665 +0.01(+3.08%)
May 30, 2017 0.4456 0.4457 0.4288 0.4288 28,002 +0.09(+26.49%)
May 26, 2017 0.3441 0.3441 0.3390 0.3390 10,130 +0.02(+4.92%)
May 24, 2017 0.3231 0.3231 0.3231 0 +0.01(+2.64%)
May 23, 2017 0.3270 0.3270 0.3148 0.3148 15,876 -0.01(-3.38%)
May 22, 2017 0.3258 0.3258 0.3181 0.3258 9,600 -0.01(-1.54%)
May 18, 2017 0.3309 0.3309 0.3309 1,515 -0.01(-3.72%)
May 17, 2017 0.3452 0.3453 0.3389 0.3437 13,279 -0.01(-1.80%)
May 16, 2017 0.3573 0.3588 0.3434 0.3500 16,875 -0.00(-0.96%)
May 15, 2017 0.3760 0.3760 0.3534 0.3534 29,441 +0.00(+0.00%)
May 12, 2017 0.3647 0.3647 0.3534 0.3534 18,175 -0.01(-2.81%)
May 11, 2017 0.3715 0.3715 0.3636 0.3636 16,090 -0.00(-0.60%)
May 10, 2017 0.3724 0.3775 0.3643 0.3658 12,228 -0.01(-1.86%)
May 09, 2017 0.3860 0.3948 0.3728 0.3728 25,080 +0.02(+5.71%)
May 08, 2017 0.4100 0.4314 0.3437 0.3526 46,393 -0.07(-16.92%)
May 05, 2017 0.4491 0.4570 0.4144 0.4244 33,934 -0.01(-3.13%)
May 04, 2017 0.4740 0.4740 0.4381 0.4381 20,185 -0.02(-5.01%)
May 03, 2017 0.4690 0.4700 0.4475 0.4612 174,769 +0.03(+7.26%)
May 02, 2017 0.4690 0.4856 0.4300 0.4300 81,176 -0.05(-9.93%)
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.