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 29, 2020 0.1103 0.1103 0.1010 0.1081 81,700 +0.01(+5.46%)
May 28, 2020 0.1149 0.1155 0.1000 0.1025 327,595 -0.01(-6.65%)
May 27, 2020 0.0990 0.1098 0.0990 0.1098 105,745 +0.01(+8.07%)
May 26, 2020 0.1123 0.1139 0.1010 0.1016 182,755 -0.01(-7.55%)
May 22, 2020 0.1019 0.1099 0.1010 0.1099 169,600 +0.00(+4.67%)
May 21, 2020 0.1115 0.1115 0.1010 0.1050 203,451 -0.00(-1.87%)
May 20, 2020 0.1131 0.1131 0.1013 0.1070 127,986 -0.00(-1.47%)
May 19, 2020 0.1028 0.1190 0.0971 0.1086 257,315 +0.01(+8.49%)
May 18, 2020 0.0900 0.1146 0.0900 0.1001 224,770 +0.00(+0.00%)
May 15, 2020 0.0973 0.1091 0.0973 0.1001 447,200 -0.00(-4.48%)
May 14, 2020 0.1000 0.1100 0.0936 0.1048 425,751 -0.00(-4.38%)
May 13, 2020 0.1100 0.1153 0.1010 0.1096 255,245 -0.00(-0.27%)
May 12, 2020 0.1143 0.1143 0.1077 0.1099 161,993 -0.00(-1.70%)
May 11, 2020 0.1194 0.1250 0.1050 0.1118 529,442 -0.01(-5.97%)
May 08, 2020 0.1255 0.1255 0.1110 0.1189 462,400 -0.00(-3.25%)
May 07, 2020 0.1249 0.1250 0.1150 0.1229 363,559 +0.00(+0.41%)
May 06, 2020 0.1275 0.1300 0.1110 0.1224 528,016 -0.00(-0.08%)
May 05, 2020 0.1322 0.1322 0.1150 0.1225 871,216 +0.00(+0.41%)
May 04, 2020 0.1210 0.1250 0.1143 0.1220 1,359,929 +0.00(+3.48%)
May 01, 2020 0.1084 0.1200 0.0988 0.1179 557,200 +0.01(+9.88%)
Apr 30, 2020 0.1030 0.1078 0.0955 0.1073 87,594 +0.00(+0.85%)
Apr 29, 2020 0.1090 0.1090 0.1026 0.1064 290,884 +0.00(+3.30%)
Apr 28, 2020 0.1030 0.1105 0.1025 0.1030 168,316 -0.00(-2.65%)
Apr 27, 2020 0.1010 0.1069 0.1000 0.1058 246,445 -0.00(-0.75%)
Apr 24, 2020 0.1050 0.1070 0.1010 0.1066 243,300 +0.00(+1.52%)
Apr 23, 2020 0.1000 0.1084 0.1000 0.1050 100,910 +0.00(+2.34%)
Apr 22, 2020 0.1040 0.1098 0.0959 0.1026 191,929 +0.00(+2.60%)
Apr 21, 2020 0.0998 0.1012 0.0950 0.1000 203,127 -0.00(-3.29%)
Apr 20, 2020 0.1078 0.1098 0.0950 0.1034 491,554 -0.00(-1.05%)
Apr 17, 2020 0.0866 0.1097 0.0841 0.1045 1,123,300 +0.02(+27.44%)
Apr 16, 2020 0.0800 0.0820 0.0700 0.0820 410,420 +0.00(+5.40%)
Apr 15, 2020 0.0775 0.0800 0.0740 0.0778 260,793 +0.00(+1.04%)
Apr 14, 2020 0.0671 0.0800 0.0671 0.0770 321,251 +0.00(+2.26%)
Apr 13, 2020 0.0800 0.0810 0.0750 0.0753 101,958 -0.00(-4.44%)
Apr 09, 2020 0.0700 0.0800 0.0700 0.0788 112,300 +0.01(+7.21%)
Apr 08, 2020 0.0750 0.0800 0.0701 0.0735 316,998 +0.00(+3.52%)
Apr 07, 2020 0.0810 0.0810 0.0700 0.0710 159,792 +0.00(+0.00%)
Apr 06, 2020 0.0645 0.0760 0.0640 0.0710 203,904 -0.00(-4.57%)
Apr 03, 2020 0.0620 0.0769 0.0620 0.0744 86,400 +0.00(+6.29%)
Apr 02, 2020 0.0651 0.0769 0.0640 0.0700 69,710 -0.00(-4.11%)
Apr 01, 2020 0.0656 0.0740 0.0640 0.0730 86,566 -0.00(-2.14%)
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%)
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.