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, 2021 0.2388 0.2540 0.2388 0.2450 157,681 -0.00(-0.41%)
Jun 29, 2021 0.2540 0.2540 0.2450 0.2460 232,357 -0.01(-2.03%)
Jun 28, 2021 0.2740 0.2740 0.2500 0.2511 298,463 -0.00(-1.14%)
Jun 25, 2021 0.2560 0.2614 0.2506 0.2540 235,176 +0.00(+1.20%)
Jun 24, 2021 0.2529 0.2529 0.2441 0.2510 197,038 +0.01(+2.45%)
Jun 23, 2021 0.2431 0.2530 0.2415 0.2450 247,908 -0.00(-1.61%)
Jun 22, 2021 0.2600 0.2600 0.2430 0.2490 299,478 +0.00(+0.65%)
Jun 21, 2021 0.2450 0.2500 0.2400 0.2474 276,545 +0.00(+0.69%)
Jun 18, 2021 0.2450 0.2552 0.2410 0.2457 444,907 -0.00(-0.41%)
Jun 17, 2021 0.2650 0.2650 0.2450 0.2467 614,510 -0.00(-1.71%)
Jun 16, 2021 0.2615 0.2615 0.2500 0.2510 309,955 -0.01(-3.83%)
Jun 15, 2021 0.2694 0.2719 0.2600 0.2610 90,772 -0.00(-0.38%)
Jun 14, 2021 0.2728 0.2747 0.2619 0.2620 437,968 -0.01(-1.98%)
Jun 11, 2021 0.2654 0.2694 0.2601 0.2673 425,345 +0.01(+2.69%)
Jun 10, 2021 0.2620 0.2620 0.2500 0.2603 88,694 +0.01(+5.56%)
Jun 09, 2021 0.2710 0.2710 0.2431 0.2466 224,193 +0.00(+0.74%)
Jun 08, 2021 0.2493 0.2528 0.2400 0.2448 411,217 -0.00(-1.61%)
Jun 07, 2021 0.2620 0.2620 0.2409 0.2488 329,106 +0.00(+1.06%)
Jun 04, 2021 0.2576 0.2576 0.2430 0.2462 449,146 -0.00(-1.05%)
Jun 03, 2021 0.2490 0.2551 0.2448 0.2488 592,751 -0.00(-0.28%)
Jun 02, 2021 0.2700 0.2700 0.2446 0.2495 1,223,356 -0.01(-2.99%)
Jun 01, 2021 0.2715 0.2940 0.2430 0.2572 4,493,639 -0.02(-5.79%)
May 28, 2021 0.2777 0.2777 0.2650 0.2730 424,587 -0.00(-0.44%)
May 27, 2021 0.2800 0.2823 0.2720 0.2742 451,594 -0.01(-2.07%)
May 26, 2021 0.2722 0.2870 0.2722 0.2800 302,577 +0.00(+1.23%)
May 25, 2021 0.2845 0.2853 0.2700 0.2766 295,639 -0.00(-1.21%)
May 24, 2021 0.3016 0.3016 0.3016 0.2800 241,600 -0.00(-0.04%)
May 21, 2021 0.2893 0.2900 0.2700 0.2801 143,896 -0.01(-2.20%)
May 20, 2021 0.2852 0.2934 0.2800 0.2864 225,922 +0.00(+0.42%)
May 19, 2021 0.2800 0.3100 0.2800 0.2852 399,919 -0.01(-1.86%)
May 18, 2021 0.3000 0.3000 0.2815 0.2906 360,689 +0.00(+1.64%)
May 17, 2021 0.2900 0.3100 0.2700 0.2859 353,839 +0.00(+0.67%)
May 14, 2021 0.2846 0.2880 0.2786 0.2840 547,815 -0.00(-0.21%)
May 13, 2021 0.2800 0.2923 0.2701 0.2846 390,385 -0.00(-0.07%)
May 12, 2021 0.2899 0.3070 0.2800 0.2848 708,807 -0.01(-1.76%)
May 11, 2021 0.2900 0.3030 0.2800 0.2899 284,115 +0.00(+0.00%)
May 10, 2021 0.2988 0.3000 0.2800 0.2899 282,322 +0.00(+0.42%)
May 07, 2021 0.2900 0.2930 0.2832 0.2887 312,583 -0.00(-1.13%)
May 06, 2021 0.2900 0.2951 0.2826 0.2920 452,344 +0.00(+0.83%)
May 05, 2021 0.2899 0.2910 0.2762 0.2896 250,302 +0.00(+1.58%)
May 04, 2021 0.2926 0.2926 0.2752 0.2851 374,244 +0.00(+0.04%)
May 03, 2021 0.2881 0.2881 0.2758 0.2850 450,089 -0.00(-0.11%)
Apr 30, 2021 0.2943 0.3000 0.2834 0.2853 280,600 -0.00(-1.42%)
Apr 29, 2021 0.2891 0.3100 0.2802 0.2894 198,056 -0.00(-1.16%)
Apr 28, 2021 0.2859 0.2950 0.2800 0.2928 328,645 +0.01(+5.32%)
Apr 27, 2021 0.2870 0.2900 0.2780 0.2780 204,662 -0.01(-3.14%)
Apr 26, 2021 0.2900 0.2900 0.2701 0.2870 580,753 +0.01(+2.10%)
Apr 23, 2021 0.2692 0.2867 0.2692 0.2811 257,900 +0.00(+0.39%)
Apr 22, 2021 0.2889 0.2920 0.2730 0.2800 307,930 -0.00(-0.21%)
Apr 21, 2021 0.2781 0.2886 0.2676 0.2806 318,392 +0.01(+4.90%)
Apr 20, 2021 0.2800 0.3030 0.2648 0.2675 549,443 -0.01(-4.33%)
Apr 19, 2021 0.2769 0.2916 0.2690 0.2796 446,644 +0.01(+3.56%)
Apr 16, 2021 0.3000 0.3000 0.2620 0.2700 307,100 -0.00(-1.46%)
Apr 15, 2021 0.2877 0.2939 0.2705 0.2740 448,144 -0.01(-4.76%)
Apr 14, 2021 0.2734 0.2893 0.2700 0.2877 412,033 +0.01(+3.04%)
Apr 13, 2021 0.2948 0.3028 0.2791 0.2792 722,749 -0.02(-6.53%)
Apr 12, 2021 0.2951 0.3190 0.2947 0.2987 316,989 -0.01(-1.74%)
Apr 09, 2021 0.3078 0.3078 0.2951 0.3040 554,700 +0.00(+1.33%)
Apr 08, 2021 0.2976 0.3100 0.2951 0.3000 502,654 -0.01(-1.77%)
Apr 07, 2021 0.3170 0.3170 0.3030 0.3054 265,517 -0.01(-1.61%)
Apr 06, 2021 0.3060 0.3200 0.3044 0.3104 274,231 +0.00(+0.39%)
Apr 05, 2021 0.3170 0.3200 0.2830 0.3092 577,827 +0.01(+4.35%)
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.