Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corp (TSV: FCC )

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 (%)
Jan 31, 2018 1.000 1.110 0.9700 1.100 875,724 +0.05(+4.76%)
Jan 30, 2018 1.100 1.090 0.9700 1.050 924,822 -0.04(-3.67%)
Jan 29, 2018 1.070 1.110 1.010 1.090 698,148 +0.03(+2.83%)
Jan 26, 2018 1.140 1.170 0.9900 1.060 1,176,581 -0.12(-10.17%)
Jan 25, 2018 1.190 1.200 1.175 1.180 334,962 +0.00(+0.00%)
Jan 24, 2018 1.210 1.210 1.180 1.180 283,871 -0.03(-2.48%)
Jan 23, 2018 1.230 1.230 1.160 1.210 791,589 -0.03(-2.42%)
Jan 22, 2018 1.240 1.260 1.200 1.240 313,225 +0.01(+0.81%)
Jan 19, 2018 1.290 1.290 1.220 1.230 386,649 -0.07(-5.38%)
Jan 18, 2018 1.290 1.320 1.250 1.300 665,219 +0.00(+0.00%)
Jan 17, 2018 1.340 1.340 1.290 1.300 664,182 +0.01(+0.78%)
Jan 16, 2018 1.270 1.340 1.250 1.290 834,081 +0.05(+4.03%)
Jan 15, 2018 1.270 1.290 1.200 1.240 349,279 -0.02(-1.59%)
Jan 12, 2018 1.300 1.330 1.190 1.260 1,152,401 -0.02(-1.56%)
Jan 11, 2018 1.320 1.320 1.250 1.280 530,538 -0.02(-1.54%)
Jan 10, 2018 1.330 1.340 1.300 1.300 580,183 -0.01(-0.76%)
Jan 09, 2018 1.350 1.370 1.280 1.310 789,558 -0.10(-7.09%)
Jan 08, 2018 1.450 1.480 1.350 1.410 820,981 -0.03(-2.08%)
Jan 05, 2018 1.460 1.490 1.410 1.440 670,300 -0.06(-4.00%)
Jan 04, 2018 1.530 1.580 1.470 1.500 1,185,945 +0.00(+0.00%)
Jan 03, 2018 1.350 1.580 1.340 1.500 3,449,606 +0.21(+16.28%)
Jan 02, 2018 1.280 1.320 1.250 1.290 840,673 +0.05(+4.03%)
Dec 29, 2017 1.240 1.240 1.240 0 +0.05(+4.20%)
Dec 28, 2017 1.210 1.220 1.190 1.190 588,951 +0.01(+0.85%)
Dec 27, 2017 1.170 1.200 1.170 1.180 348,892 +0.02(+1.72%)
Dec 22, 2017 1.180 1.190 1.150 1.160 451,397 -0.04(-3.33%)
Dec 21, 2017 1.220 1.220 1.190 1.200 259,465 -0.02(-1.64%)
Dec 20, 2017 1.200 1.220 1.190 1.220 329,485 +0.01(+0.83%)
Dec 19, 2017 1.210 1.220 1.170 1.210 669,468 +0.03(+2.54%)
Dec 18, 2017 1.160 1.210 1.130 1.180 505,218 -0.02(-1.67%)
Dec 15, 2017 1.190 1.220 1.170 1.200 346,613 +0.02(+1.69%)
Dec 14, 2017 1.140 1.190 1.130 1.180 950,894 +0.03(+2.61%)
Dec 13, 2017 1.190 1.190 1.110 1.150 767,527 -0.04(-3.36%)
Dec 12, 2017 1.200 1.210 1.140 1.190 1,239,233 +0.00(+0.00%)
Dec 11, 2017 1.290 1.290 1.150 1.190 1,396,426 -0.04(-3.25%)
Dec 08, 2017 1.290 1.290 1.130 1.230 1,557,264 -0.10(-7.52%)
Dec 07, 2017 1.320 1.360 1.280 1.330 536,842 -0.01(-0.75%)
Dec 06, 2017 1.340 1.380 1.290 1.340 624,976 -0.04(-2.90%)
Dec 05, 2017 1.430 1.450 1.320 1.380 551,001 -0.03(-2.13%)
Dec 04, 2017 1.300 1.460 1.280 1.410 1,450,901 +0.16(+12.80%)
Dec 01, 2017 1.430 1.430 1.240 1.250 1,462,299 -0.18(-12.59%)
Nov 30, 2017 1.540 1.540 1.350 1.430 1,713,886 -0.04(-2.72%)
Nov 29, 2017 1.520 1.540 1.440 1.470 2,187,853 +0.02(+1.38%)
Nov 28, 2017 1.610 1.650 1.410 1.450 2,776,479 -0.11(-7.05%)
Nov 27, 2017 1.250 1.310 1.560 3,428,107 +0.31(+24.80%)
Nov 24, 2017 0.9900 1.260 0.9800 1.250 2,079,265 +0.27(+27.55%)
Nov 23, 2017 1.020 1.040 0.9200 0.9800 1,041,989 -0.01(-1.01%)
Nov 22, 2017 0.8500 1.040 0.8500 0.9900 2,742,138 +0.23(+30.26%)
Nov 21, 2017 0.7300 0.7600 0.7200 0.7600 571,592 +0.03(+4.11%)
Nov 20, 2017 0.7200 0.7300 0.7100 0.7300 262,564 +0.01(+1.39%)
Nov 17, 2017 0.7200 0.7200 0.6900 0.7200 169,405 +0.00(+0.00%)
Nov 16, 2017 0.7300 0.7300 0.7100 0.7200 126,911 +0.02(+2.86%)
Nov 15, 2017 0.6600 0.7200 0.6600 0.7000 623,418 +0.00(+0.00%)
Nov 14, 2017 0.7000 0.7000 0.6600 0.7000 204,514 +0.00(+0.00%)
Nov 13, 2017 0.7000 0.7000 0.6900 0.7000 169,027 +0.02(+2.94%)
Nov 10, 2017 0.6900 0.7100 0.6800 0.6800 651,629 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6800 0.6300 0.6800 372,541 +0.03(+4.62%)
Nov 08, 2017 0.6000 0.6700 0.5900 0.6500 957,522 -0.02(-2.99%)
Nov 07, 2017 0.7000 0.7000 0.6700 0.6700 298,566 -0.04(-5.63%)
Nov 06, 2017 0.7100 0.7100 0.6900 0.7100 345,811 +0.00(+0.00%)
Nov 03, 2017 0.7500 0.7500 0.6700 0.7100 941,259 -0.02(-2.74%)
Nov 02, 2017 0.7500 0.7600 0.7300 0.7300 273,116 -0.03(-3.95%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.