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 (%)
Sep 28, 2018 0.2510 0.2765 0.2510 0.2550 157,400 -0.01(-2.07%)
Sep 27, 2018 0.2910 0.2910 0.2510 0.2604 233,523 -0.01(-5.00%)
Sep 26, 2018 0.2690 0.2963 0.2480 0.2741 202,924 +0.03(+11.79%)
Sep 25, 2018 0.2580 0.2685 0.2413 0.2452 232,685 -0.01(-4.78%)
Sep 24, 2018 0.2685 0.2700 0.2511 0.2575 60,860 -0.01(-4.63%)
Sep 21, 2018 0.2680 0.2768 0.2560 0.2700 154,600 -0.01(-1.82%)
Sep 20, 2018 0.2700 0.2750 0.2517 0.2750 136,008 +0.01(+2.23%)
Sep 19, 2018 0.2740 0.2845 0.2664 0.2690 131,896 -0.01(-1.97%)
Sep 18, 2018 0.2712 0.2800 0.2600 0.2744 123,330 +0.00(+0.15%)
Sep 17, 2018 0.2969 0.2977 0.2600 0.2740 177,217 -0.02(-5.35%)
Sep 14, 2018 0.2753 0.2930 0.2700 0.2895 77,500 +0.00(+0.84%)
Sep 13, 2018 0.2900 0.3066 0.2840 0.2871 193,316 -0.00(-1.34%)
Sep 12, 2018 0.2990 0.3098 0.2763 0.2910 91,024 -0.01(-3.99%)
Sep 11, 2018 0.3005 0.3089 0.2903 0.3031 79,167 +0.01(+3.55%)
Sep 10, 2018 0.2980 0.3173 0.2905 0.2927 198,715 -0.00(-0.44%)
Sep 07, 2018 0.3083 0.3090 0.2940 0.2940 141,000 -0.01(-3.42%)
Sep 06, 2018 0.3300 0.3334 0.3024 0.3044 126,073 -0.02(-6.68%)
Sep 05, 2018 0.3369 0.3410 0.3240 0.3262 70,685 -0.00(-1.15%)
Sep 04, 2018 0.3354 0.3444 0.3200 0.3300 407,412 -0.01(-4.18%)
Aug 31, 2018 0.3444 0.3444 0.3444 0 +0.01(+4.55%)
Aug 30, 2018 0.3196 0.3440 0.3105 0.3294 164,768 +0.03(+8.36%)
Aug 29, 2018 0.3292 0.3292 0.3000 0.3040 131,549 -0.02(-5.00%)
Aug 28, 2018 0.3460 0.3460 0.3100 0.3200 90,650 +0.00(+0.31%)
Aug 27, 2018 0.3696 0.3763 0.3059 0.3190 386,041 -0.04(-11.41%)
Aug 24, 2018 0.3466 0.3844 0.3440 0.3601 378,800 +0.02(+6.44%)
Aug 23, 2018 0.3082 0.3397 0.2899 0.3383 510,000 +0.05(+16.66%)
Aug 22, 2018 0.2714 0.2939 0.2714 0.2900 287,281 +0.02(+7.81%)
Aug 21, 2018 0.2743 0.2743 0.2570 0.2690 94,738 +0.01(+4.26%)
Aug 20, 2018 0.2250 0.2620 0.2200 0.2580 250,070 +0.05(+21.70%)
Aug 17, 2018 0.2280 0.2280 0.2000 0.2120 173,800 -0.00(-1.58%)
Aug 16, 2018 0.2034 0.2191 0.1983 0.2154 80,932 +0.02(+7.70%)
Aug 15, 2018 0.2150 0.2200 0.2000 0.2000 246,567 -0.02(-10.63%)
Aug 14, 2018 0.2312 0.2460 0.2200 0.2238 134,095 -0.00(-0.53%)
Aug 13, 2018 0.2403 0.2486 0.2200 0.2250 152,208 -0.02(-6.64%)
Aug 10, 2018 0.2520 0.2570 0.2400 0.2410 190,200 -0.01(-4.82%)
Aug 09, 2018 0.2400 0.2780 0.2400 0.2532 60,115 +0.00(+1.69%)
Aug 08, 2018 0.2500 0.2600 0.2350 0.2490 175,066 +0.00(+1.63%)
Aug 07, 2018 0.2600 0.2668 0.2429 0.2450 256,221 -0.01(-2.00%)
Aug 06, 2018 0.2800 0.2800 0.2450 0.2500 99,967 -0.01(-4.32%)
Aug 03, 2018 0.2740 0.2850 0.2433 0.2613 818,400 -0.01(-3.54%)
Aug 02, 2018 0.2707 0.2780 0.2600 0.2709 72,424 -0.00(-0.15%)
Aug 01, 2018 0.2900 0.3000 0.2710 0.2713 226,061 -0.01(-4.81%)
Jul 31, 2018 0.2704 0.2850 0.2650 0.2850 301,533 +0.01(+4.47%)
Jul 30, 2018 0.2818 0.2850 0.2670 0.2728 337,829 -0.01(-2.57%)
Jul 27, 2018 0.2851 0.2940 0.2725 0.2800 173,400 -0.01(-3.45%)
Jul 26, 2018 0.2737 0.2909 0.2698 0.2900 202,415 +0.02(+5.65%)
Jul 25, 2018 0.2807 0.2822 0.2700 0.2745 126,035 +0.00(+0.99%)
Jul 24, 2018 0.2564 0.2900 0.2420 0.2718 505,601 +0.02(+6.17%)
Jul 23, 2018 0.2559 0.2700 0.2523 0.2560 365,744 -0.02(-5.92%)
Jul 20, 2018 0.2868 0.2868 0.2654 0.2721 407,582 -0.03(-9.30%)
Jul 19, 2018 0.3100 0.3140 0.2881 0.3000 243,098 -0.01(-1.90%)
Jul 18, 2018 0.3040 0.3155 0.2894 0.3058 170,446 +0.00(+1.26%)
Jul 17, 2018 0.3146 0.3146 0.2980 0.3020 174,784 -0.01(-2.58%)
Jul 16, 2018 0.3280 0.3289 0.3015 0.3100 138,052 -0.02(-6.17%)
Jul 13, 2018 0.3500 0.3500 0.3200 0.3304 159,948 -0.01(-2.82%)
Jul 12, 2018 0.3365 0.3444 0.3274 0.3400 136,608 +0.00(+1.46%)
Jul 11, 2018 0.3483 0.3550 0.3001 0.3351 187,825 -0.02(-5.31%)
Jul 10, 2018 0.3141 0.3559 0.3000 0.3539 290,535 +0.05(+15.69%)
Jul 09, 2018 0.3140 0.3195 0.2644 0.3059 818,461 -0.00(-0.78%)
Jul 06, 2018 0.3295 0.3389 0.3000 0.3083 218,243 -0.02(-6.58%)
Jul 05, 2018 0.3601 0.3213 0.3300 239,624 -0.03(-8.36%)
Jul 03, 2018 0.3601 0.3601 0.3601 0 +0.00(+0.03%)
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.