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 (%)
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%)
Nov 01, 2017 0.7400 0.7600 0.7200 0.7600 293,408 +0.02(+2.70%)
Oct 31, 2017 0.7400 0.7500 0.7300 0.7400 345,024 +0.00(+0.00%)
Oct 30, 2017 0.7200 0.7400 0.7100 0.7400 224,096 +0.05(+7.25%)
Oct 27, 2017 0.7100 0.7200 0.6900 0.6900 268,685 -0.01(-1.43%)
Oct 26, 2017 0.7000 0.7400 0.6900 0.7000 823,436 +0.02(+2.94%)
Oct 25, 2017 0.6700 0.6900 0.6700 0.6800 179,757 +0.01(+1.49%)
Oct 24, 2017 0.7100 0.7100 0.6500 0.6700 384,360 -0.05(-6.94%)
Oct 23, 2017 0.7300 0.7300 0.6900 0.7200 284,400 +0.00(+0.00%)
Oct 20, 2017 0.7200 0.7200 0.6800 0.7200 304,140 +0.00(+0.00%)
Oct 19, 2017 0.7100 0.7200 0.6300 0.7200 728,229 +0.02(+2.86%)
Oct 18, 2017 0.7500 0.7500 0.7000 0.7000 499,632 -0.05(-6.67%)
Oct 17, 2017 0.7200 0.7500 0.7000 0.7500 1,156,599 +0.09(+13.64%)
Oct 16, 2017 0.6400 0.6700 0.6400 0.6600 576,127 +0.01(+1.54%)
Oct 13, 2017 0.6200 0.6500 0.6000 0.6500 192,756 +0.03(+4.84%)
Oct 12, 2017 0.6000 0.6200 0.6000 0.6200 279,740 +0.02(+3.33%)
Oct 11, 2017 0.6200 0.6200 0.5700 0.6000 445,627 -0.03(-4.76%)
Oct 10, 2017 0.6300 0.6400 0.6200 0.6300 229,615 -0.01(-1.56%)
Oct 06, 2017 0.6100 0.6400 0.6100 0.6400 204,922 +0.01(+1.59%)
Oct 05, 2017 0.6100 0.6300 0.6000 0.6300 248,827 +0.04(+6.78%)
Oct 04, 2017 0.6200 0.6200 0.5900 0.5900 221,020 -0.02(-3.28%)
Oct 03, 2017 0.5900 0.6200 0.5800 0.6100 326,329 +0.02(+3.39%)
Oct 02, 2017 0.6000 0.6000 0.5600 0.5900 479,230 -0.03(-4.84%)
Sep 29, 2017 0.6400 0.6400 0.6100 0.6200 346,000 -0.03(-4.62%)
Sep 28, 2017 0.6200 0.6500 0.6100 0.6500 857,220 +0.08(+14.04%)
Sep 27, 2017 0.5700 0.5800 0.5600 0.5700 102,425 +0.01(+1.79%)
Sep 26, 2017 0.5800 0.5900 0.5600 0.5600 216,300 +0.00(+0.00%)
Sep 25, 2017 0.6000 0.6000 0.5600 0.5600 306,917 -0.05(-8.20%)
Sep 22, 2017 0.5800 0.6100 0.5600 0.6100 451,010 +0.01(+1.67%)
Sep 21, 2017 0.6100 0.6100 0.5800 0.6000 224,099 +0.00(+0.00%)
Sep 20, 2017 0.6200 0.6200 0.6000 0.6000 299,750 -0.02(-3.23%)
Sep 19, 2017 0.6400 0.6400 0.6200 0.6200 363,192 -0.01(-1.59%)
Sep 18, 2017 0.6600 0.6600 0.6300 0.6300 730,385 +0.00(+0.00%)
Sep 15, 2017 0.6500 0.6600 0.6300 0.6300 348,939 -0.02(-3.08%)
Sep 14, 2017 0.6400 0.6500 0.6100 0.6500 419,055 +0.01(+1.56%)
Sep 13, 2017 0.6400 0.6500 0.6300 0.6400 375,254 +0.01(+1.59%)
Sep 12, 2017 0.6300 0.6500 0.6200 0.6300 282,915 +0.01(+1.61%)
Sep 11, 2017 0.6200 0.6300 0.6100 0.6200 423,450 +0.00(+0.00%)
Sep 08, 2017 0.6300 0.6300 0.6100 0.6200 319,612 +0.01(+1.64%)
Sep 07, 2017 0.6400 0.6400 0.6000 0.6100 187,540 -0.03(-4.69%)
Sep 06, 2017 0.6400 0.6500 0.6000 0.6400 675,034 +0.01(+1.59%)
Sep 05, 2017 0.6800 0.6800 0.6200 0.6300 1,545,221 +0.04(+6.78%)
Sep 01, 2017 0.5900 0.6000 0.5800 0.5900 223,069 -0.01(-1.67%)
Aug 31, 2017 0.6100 0.6200 0.5900 0.6000 669,049 +0.00(+0.00%)
Aug 30, 2017 0.6100 0.6200 0.5900 0.6000 613,979 -0.03(-4.76%)
Aug 29, 2017 0.6400 0.6500 0.6100 0.6300 1,467,835 +0.00(+0.00%)
Aug 28, 2017 0.6100 0.6800 0.4750 0.6300 6,208,393 -0.13(-17.11%)
Jul 03, 2017 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 22, 2017 0.7600 0.7600 0.7600 0 +0.13(+20.63%)
Jun 21, 2017 0.5600 0.6300 0.5600 0.6300 405,343 +0.08(+14.55%)
Jun 20, 2017 0.5500 0.5600 0.5200 0.5500 378,540 -0.03(-5.17%)
Jun 19, 2017 0.5800 0.6000 0.5600 0.5800 254,214 +0.02(+3.57%)
Jun 16, 2017 0.5300 0.5600 0.5200 0.5600 170,000 +0.03(+5.66%)
Jun 15, 2017 0.5800 0.5900 0.5200 0.5300 429,816 -0.05(-8.62%)
Jun 14, 2017 0.6000 0.6000 0.5700 0.5800 250,291 -0.02(-3.33%)
Jun 13, 2017 0.5400 0.6000 0.5300 0.6000 380,357 +0.06(+11.11%)
Jun 12, 2017 0.6000 0.6000 0.5300 0.5400 533,407 -0.06(-10.00%)
Jun 09, 2017 0.6100 0.6100 0.5700 0.6000 196,274 +0.01(+1.69%)
Jun 08, 2017 0.5600 0.6300 0.5600 0.5900 625,470 +0.04(+7.27%)
Jun 07, 2017 0.5600 0.5600 0.5400 0.5500 464,156 -0.01(-1.79%)
Jun 06, 2017 0.5900 0.6100 0.5500 0.5600 856,864 -0.03(-5.08%)
Jun 05, 2017 0.6700 0.6800 0.5800 0.5900 1,027,926 -0.07(-10.61%)
Jun 02, 2017 0.7000 0.7300 0.6600 0.6600 940,752 -0.03(-4.35%)
Jun 01, 2017 0.6300 0.7500 0.6000 0.6900 2,100,380 +0.09(+15.00%)
May 31, 2017 0.5900 0.6300 0.5800 0.6000 443,510 +0.01(+1.69%)
May 30, 2017 0.5800 0.6200 0.5600 0.5900 875,284 +0.04(+7.27%)
May 29, 2017 0.4700 0.5500 0.4700 0.5500 358,502 +0.08(+17.02%)
May 26, 2017 0.4700 0.4700 0.4500 0.4700 200,176 +0.01(+2.17%)
May 25, 2017 0.4500 0.4600 0.4500 0.4600 118,316 +0.02(+3.37%)
May 24, 2017 0.4400 0.4500 0.4300 0.4450 133,800 +0.02(+3.49%)
May 23, 2017 0.4400 0.4450 0.4200 0.4300 249,559 -0.01(-2.27%)
May 19, 2017 0.4450 0.4500 0.4300 0.4400 173,600 -0.01(-1.12%)
May 18, 2017 0.4550 0.4550 0.4450 0.4450 68,868 -0.01(-2.20%)
May 17, 2017 0.4700 0.4800 0.4400 0.4550 124,800 -0.01(-1.09%)
May 16, 2017 0.4900 0.4900 0.4600 0.4600 211,270 -0.02(-5.15%)
May 15, 2017 0.4900 0.4950 0.4850 0.4850 115,453 -0.01(-1.02%)
May 12, 2017 0.5000 0.5000 0.4850 0.4900 74,100 +0.00(+0.00%)
May 11, 2017 0.5100 0.5100 0.4900 0.4900 169,500 -0.01(-2.00%)
May 10, 2017 0.5200 0.5200 0.4950 0.5000 137,770 -0.02(-3.85%)
May 09, 2017 0.5300 0.5400 0.5000 0.5200 643,863 +0.03(+5.05%)
May 08, 2017 0.5800 0.5800 0.4700 0.4950 625,177 -0.07(-11.61%)
May 05, 2017 0.6200 0.6200 0.5600 0.5600 302,742 -0.04(-6.67%)
May 04, 2017 0.6300 0.6300 0.6000 0.6000 401,750 -0.03(-4.76%)
May 03, 2017 0.6300 0.6500 0.6000 0.6300 303,350 +0.04(+6.78%)
May 02, 2017 0.6400 0.6600 0.5900 0.5900 360,757 -0.06(-9.23%)
May 01, 2017 0.7000 0.7400 0.6300 0.6500 1,263,632 -0.03(-4.41%)
Apr 28, 2017 0.6500 0.6900 0.6500 0.6800 317,917 +0.05(+7.94%)
Apr 27, 2017 0.6300 0.6500 0.6100 0.6300 346,938 +0.04(+6.78%)
Apr 26, 2017 0.6200 0.6300 0.5800 0.5900 218,000 -0.06(-9.23%)
Apr 25, 2017 0.6200 0.6500 0.6000 0.6500 209,726 +0.01(+1.56%)
Apr 24, 2017 0.6500 0.6500 0.6200 0.6400 15,572 +0.01(+1.59%)
Apr 21, 2017 0.6900 0.6900 0.6300 0.6300 27,062 -0.02(-3.08%)
Apr 20, 2017 0.6700 0.6700 0.6300 0.6500 239,260 +0.00(+0.00%)
Apr 19, 2017 0.7000 0.7000 0.6500 0.6500 134,062 -0.05(-7.14%)
Apr 18, 2017 0.6600 0.7000 0.6600 0.7000 64,328 +0.05(+7.69%)
Apr 17, 2017 0.6600 0.6800 0.6500 0.6500 53,868 -0.04(-5.80%)
Apr 13, 2017 0.7100 0.7100 0.6700 0.6900 172,024 -0.01(-1.43%)
Apr 12, 2017 0.7100 0.7100 0.6900 0.7000 73,160 +0.00(+0.00%)
Apr 11, 2017 0.7000 0.7100 0.6900 0.7000 101,510 +0.00(+0.00%)
Apr 10, 2017 0.7100 0.7100 0.6900 0.7000 196,031 +0.03(+4.48%)
Apr 07, 2017 0.6700 0.6700 0.6500 0.6700 82,000 -0.01(-1.47%)
Apr 06, 2017 0.7100 0.7200 0.6600 0.6800 265,483 -0.01(-1.45%)
Apr 05, 2017 0.7200 0.7200 0.6900 0.6900 169,012 -0.02(-2.82%)
Apr 04, 2017 0.7500 0.7500 0.7100 0.7100 114,346 -0.02(-2.74%)
Apr 03, 2017 0.7500 0.7600 0.7300 0.7300 132,475 -0.03(-3.95%)
Mar 31, 2017 0.7500 0.7600 0.7400 0.7600 101,000 -0.01(-1.30%)
Mar 30, 2017 0.7500 0.7700 0.7500 0.7700 179,368 +0.00(+0.00%)
Mar 29, 2017 0.7800 0.7800 0.7600 0.7700 69,909 -0.01(-1.28%)
Mar 28, 2017 0.8000 0.8000 0.7600 0.7800 139,457 -0.02(-2.50%)
Mar 27, 2017 0.7900 0.8000 0.7700 0.8000 596,489 +0.04(+5.26%)
Mar 24, 2017 0.7500 0.7800 0.7300 0.7600 527,179 +0.01(+1.33%)
Mar 23, 2017 0.7500 0.7600 0.7100 0.7500 205,389 +0.01(+1.35%)
Mar 22, 2017 0.7300 0.7400 0.7000 0.7400 231,142 +0.02(+2.78%)
Mar 21, 2017 0.8100 0.8100 0.7100 0.7200 250,213 -0.10(-12.20%)
Mar 20, 2017 0.8400 0.8400 0.8000 0.8200 126,884 -0.01(-1.20%)
Mar 17, 2017 0.8700 0.8800 0.8100 0.8300 227,402 -0.01(-1.19%)
Mar 16, 2017 0.9100 0.9100 0.7200 0.8400 1,070,104 -0.04(-4.55%)
Mar 15, 2017 0.9000 0.9200 0.8500 0.8800 745,974 +0.01(+1.15%)
Mar 14, 2017 0.8100 0.9000 0.8100 0.8700 904,079 +0.06(+7.41%)
Mar 13, 2017 0.8100 0.8100 0.8000 0.8100 57,602 +0.01(+1.25%)
Mar 10, 2017 0.8200 0.8300 0.8000 0.8000 332,335 -0.01(-1.23%)
Mar 09, 2017 0.8100 0.8200 0.8000 0.8100 201,000 +0.00(+0.00%)
Mar 08, 2017 0.8500 0.8800 0.8100 0.8100 688,409 -0.02(-2.41%)
Mar 07, 2017 0.8400 0.8500 0.8100 0.8300 399,916 -0.02(-2.35%)
Mar 06, 2017 0.7800 0.8500 0.7600 0.8500 1,528,995 +0.14(+19.72%)
Mar 03, 2017 0.6800 0.7200 0.6500 0.7100 316,700 +0.02(+2.90%)
Mar 02, 2017 0.6600 0.6900 0.6400 0.6900 451,800 +0.03(+4.55%)
Mar 01, 2017 0.7000 0.7000 0.6600 0.6600 73,750 -0.02(-2.94%)
Feb 28, 2017 0.6800 0.6800 0.6600 0.6800 111,850 +0.01(+1.49%)
Feb 27, 2017 0.7100 0.7100 0.6700 0.6700 130,000 -0.04(-5.63%)
Feb 24, 2017 0.7100 0.7300 0.6900 0.7100 169,250 +0.00(+0.00%)
Feb 23, 2017 0.7300 0.7300 0.7100 0.7100 120,500 -0.02(-2.74%)
Feb 22, 2017 0.7300 0.7500 0.7300 0.7300 67,950 -0.02(-2.67%)
Feb 21, 2017 0.7300 0.7500 0.7200 0.7500 38,250 +0.01(+1.35%)
Feb 17, 2017 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Feb 16, 2017 0.8000 0.8300 0.7300 0.7300 137,568 -0.07(-8.75%)
Feb 15, 2017 0.8100 0.8100 0.7800 0.8000 13,000 -0.02(-2.44%)
Feb 14, 2017 0.8500 0.8500 0.8100 0.8200 32,674 -0.03(-3.53%)
Feb 13, 2017 0.7200 0.8500 0.7200 0.8500 96,137 +0.16(+23.19%)
Feb 10, 2017 0.7400 0.7400 0.6900 0.6900 36,700 -0.03(-4.17%)
Feb 09, 2017 0.7200 0.7600 0.7000 0.7200 125,450 -0.01(-1.37%)
Feb 08, 2017 0.6400 0.7500 0.6400 0.7300 119,900 +0.11(+17.74%)
Feb 07, 2017 0.6400 0.6400 0.5800 0.6200 104,377 -0.03(-4.62%)
Feb 06, 2017 0.6300 0.6500 0.6300 0.6500 45,250 +0.04(+6.56%)
Feb 03, 2017 0.5800 0.6400 0.5800 0.6100 86,000 +0.01(+1.67%)
Feb 02, 2017 0.6300 0.6400 0.5900 0.6000 67,411 +0.03(+5.26%)
Feb 01, 2017 0.5400 0.6200 0.5200 0.5700 270,500 +0.04(+7.55%)
Jan 31, 2017 0.5800 0.5900 0.5300 0.5300 31,000 -0.01(-1.85%)
Jan 30, 2017 0.5800 0.5800 0.5000 0.5400 113,453 -0.01(-1.82%)
Jan 27, 2017 0.4600 0.5500 0.4550 0.5500 193,375 +0.10(+20.88%)
Jan 26, 2017 0.4600 0.4600 0.4500 0.4550 37,000 +0.00(+0.00%)
Jan 25, 2017 0.5000 0.5000 0.4550 0.4550 12,000 -0.04(-9.00%)
Jan 24, 2017 0.5000 0.5000 0.5000 0.5000 10,400 +0.00(+0.00%)
Jan 23, 2017 0.4500 0.5000 0.4500 0.5000 78,000 +0.05(+11.11%)
Jan 20, 2017 0.4450 0.4500 0.4450 0.4500 5,040 +0.00(+0.00%)
Jan 19, 2017 0.4350 0.4500 0.4000 0.4500 298,035 +0.02(+4.65%)
Jan 18, 2017 0.4250 0.4350 0.4000 0.4300 14,000 -0.01(-2.27%)
Jan 13, 2017 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Jan 12, 2017 0.3900 0.3900 0.3900 0.3900 9,500 -0.02(-3.70%)
Jan 11, 2017 0.3400 0.4450 0.3400 0.4050 30,750 +0.07(+19.12%)
Jan 09, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jan 06, 2017 0.3400 0.3500 0.3400 0.3500 14,000 -0.01(-2.78%)
Jan 05, 2017 0.3600 0.3600 0.3400 0.3600 74,500 -0.02(-5.26%)
Jan 04, 2017 0.3800 0.3800 0.3800 0.3800 20,000 -0.01(-2.56%)
Dec 30, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 23, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 22, 2016 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Dec 21, 2016 0.3500 0.3800 0.3500 0.3800 10,500 +0.03(+8.57%)
Dec 20, 2016 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Dec 19, 2016 0.3950 0.4000 0.3400 0.3400 70,375 -0.06(-15.00%)
Dec 16, 2016 0.3950 0.4000 0.3950 0.4000 11,000 +0.05(+14.29%)
Dec 15, 2016 0.3500 0.3850 0.3500 0.3500 47,500 +0.00(+0.00%)
Dec 14, 2016 0.3300 0.3500 0.3300 0.3500 37,500 +0.05(+18.64%)
Dec 13, 2016 0.3500 0.3500 0.2950 0.2950 29,500 -0.05(-15.71%)
Dec 12, 2016 0.3000 0.3850 0.3000 0.3500 90,250 +0.10(+40.00%)
Dec 09, 2016 0.3000 0.3000 0.2500 0.2500 27,000 +0.00(+0.00%)
Dec 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.