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, 2018 0.5383 0.5459 0.5160 0.5271 50,405 +0.01(+0.98%)
May 30, 2018 0.5185 0.5407 0.4920 0.5220 195,099 -0.01(-2.27%)
May 29, 2018 0.5540 0.5620 0.5100 0.5341 247,736 -0.03(-5.42%)
May 25, 2018 0.5647 0.5647 0.5647 0 -0.03(-4.29%)
May 24, 2018 0.5790 0.6000 0.5790 0.5900 84,589 -0.01(-0.84%)
May 23, 2018 0.6100 0.6319 0.5942 0.5950 55,300 -0.03(-4.03%)
May 22, 2018 0.6240 0.6309 0.5954 0.6200 75,065 +0.04(+6.35%)
May 21, 2018 0.5900 0.6060 0.5650 0.5830 61,205 -0.02(-3.09%)
May 18, 2018 0.5929 0.6060 0.5800 0.6016 85,513 +0.02(+2.93%)
May 17, 2018 0.6055 0.6142 0.5845 0.5845 48,003 -0.02(-3.56%)
May 16, 2018 0.5960 0.6061 0.5771 0.6061 175,342 +0.01(+1.85%)
May 15, 2018 0.5831 0.5951 0.5640 0.5951 52,710 +0.02(+2.61%)
May 14, 2018 0.6154 0.6161 0.5800 0.5800 72,154 -0.02(-2.77%)
May 11, 2018 0.5905 0.6081 0.5827 0.5965 55,276 +0.01(+1.10%)
May 10, 2018 0.5875 0.6000 0.5814 0.5900 50,827 +0.00(+0.00%)
May 09, 2018 0.6000 0.6050 0.5760 0.5900 149,494 -0.01(-1.50%)
May 08, 2018 0.5800 0.5990 0.5683 0.5990 46,549 +0.01(+2.32%)
May 07, 2018 0.6000 0.6100 0.5800 0.5854 140,507 -0.01(-2.43%)
May 04, 2018 0.6140 0.6140 0.5800 0.6000 62,122 -0.01(-1.96%)
May 03, 2018 0.5962 0.6120 0.5720 0.6120 117,809 +0.04(+6.99%)
May 02, 2018 0.6046 0.6046 0.5720 0.5720 37,905 -0.03(-4.83%)
May 01, 2018 0.6184 0.6184 0.5870 0.6010 67,925 +0.01(+0.84%)
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%)
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.