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 (%)
Jun 30, 2020 0.1000 0.1060 0.0952 0.1043 342,263 -0.00(-2.07%)
Jun 29, 2020 0.1066 0.1066 0.1000 0.1065 108,137 +0.01(+6.29%)
Jun 26, 2020 0.1005 0.1066 0.1002 0.1002 289,300 -0.01(-6.00%)
Jun 25, 2020 0.1050 0.1094 0.1003 0.1066 303,832 +0.01(+6.39%)
Jun 24, 2020 0.0981 0.1113 0.0981 0.1002 143,685 -0.01(-8.91%)
Jun 23, 2020 0.1099 0.1100 0.1004 0.1100 238,914 +0.01(+4.76%)
Jun 22, 2020 0.1100 0.1100 0.1035 0.1050 100,531 -0.00(-3.67%)
Jun 19, 2020 0.1001 0.1100 0.1001 0.1090 139,800 +0.00(+0.18%)
Jun 18, 2020 0.1082 0.1089 0.1035 0.1088 379,192 +0.00(+1.97%)
Jun 17, 2020 0.1050 0.1100 0.1035 0.1067 284,377 +0.00(+1.62%)
Jun 16, 2020 0.1054 0.1100 0.0984 0.1050 459,118 +0.00(+4.79%)
Jun 15, 2020 0.1085 0.1085 0.1002 0.1002 37,182 -0.01(-7.22%)
Jun 12, 2020 0.1050 0.1099 0.1004 0.1080 232,100 +0.01(+5.99%)
Jun 11, 2020 0.1040 0.1100 0.0924 0.1019 506,692 -0.01(-7.36%)
Jun 10, 2020 0.1037 0.1100 0.1037 0.1100 165,775 +0.00(+2.71%)
Jun 09, 2020 0.1100 0.1104 0.1022 0.1071 154,368 -0.00(-2.64%)
Jun 08, 2020 0.1099 0.1150 0.1050 0.1100 350,486 +0.00(+0.09%)
Jun 05, 2020 0.1069 0.1150 0.1030 0.1099 680,400 +0.00(+3.48%)
Jun 04, 2020 0.1085 0.1090 0.1000 0.1062 329,606 +0.00(+1.43%)
Jun 03, 2020 0.1075 0.1099 0.0992 0.1047 234,598 -0.00(-0.29%)
Jun 02, 2020 0.1014 0.1098 0.1014 0.1050 69,381 -0.00(-2.42%)
Jun 01, 2020 0.0970 0.1111 0.0950 0.1076 447,715 -0.00(-0.46%)
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%)
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.