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 (%)
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%)
May 01, 2017 0.5148 0.5480 0.4633 0.4774 373,531 -0.02(-3.94%)
Apr 28, 2017 0.4950 0.5157 0.4810 0.4970 93,045 +0.05(+11.19%)
Apr 26, 2017 0.4470 0.4470 0.4470 1,009 -0.01(-3.23%)
Apr 25, 2017 0.4619 0.4619 0.4619 0.4619 500 -0.02(-4.84%)
Apr 24, 2017 0.4848 0.4854 0.4848 0.4854 1,150 -0.02(-3.86%)
Apr 19, 2017 0.5049 0.5049 0.5049 1,000 +0.00(+0.56%)
Apr 17, 2017 0.5021 0.5021 0.5021 0 -0.01(-2.50%)
Apr 13, 2017 0.5150 0.5150 0.5150 0.5150 500 +0.03(+5.75%)
Apr 07, 2017 0.4870 0.4870 0.4870 0 -0.05(-9.75%)
Apr 04, 2017 0.5396 0.5396 0.5396 0 -0.01(-2.28%)
Mar 23, 2017 0.5522 0.5522 0.5522 0 -0.01(-1.83%)
Mar 22, 2017 0.5625 0.5625 0.5625 0.5625 169 -0.03(-4.98%)
Mar 21, 2017 0.5920 0.5920 0.5920 0.5920 900 -0.00(-0.55%)
Mar 16, 2017 0.5953 0.5953 0.5953 0 -0.05(-8.26%)
Mar 15, 2017 0.6630 0.6700 0.6489 0.6489 9,000 -0.01(-0.93%)
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.