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 (%)
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%)
Dec 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 24, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 16, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 14, 2016 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Nov 11, 2016 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-4.26%)
Nov 08, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Nov 04, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 03, 2016 0.2700 0.2700 0.2500 0.2500 402,500 -0.02(-7.41%)
Nov 02, 2016 0.2900 0.2900 0.2700 0.2700 59,000 -0.03(-10.00%)
Oct 28, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Oct 27, 2016 0.2800 0.3200 0.2800 0.3200 68,500 +0.04(+14.29%)
Oct 26, 2016 0.2800 0.2800 0.2800 0.2800 25,000 -0.03(-9.68%)
Oct 24, 2016 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Oct 21, 2016 0.2950 0.2950 0.2950 0.2950 3,000 +0.00(+0.00%)
Oct 20, 2016 0.2950 0.2950 0.2850 0.2950 41,000 +0.00(+0.00%)
Oct 19, 2016 0.3150 0.3250 0.2950 0.2950 27,000 -0.02(-6.35%)
Oct 18, 2016 0.3150 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
Oct 17, 2016 0.3300 0.3300 0.3150 0.3150 136,000 -0.02(-5.97%)
Oct 14, 2016 0.3250 0.3350 0.3250 0.3350 8,000 +0.04(+11.67%)
Oct 13, 2016 0.3100 0.3100 0.3000 0.3000 26,000 -0.04(-11.76%)
Oct 12, 2016 0.3350 0.3400 0.3350 0.3400 12,000 +0.02(+4.62%)
Oct 11, 2016 0.2800 0.3250 0.2800 0.3250 27,625 +0.03(+10.17%)
Oct 06, 2016 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Oct 05, 2016 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+3.85%)
Oct 04, 2016 0.3600 0.3600 0.2600 0.2600 117,000 -0.13(-33.33%)
Oct 03, 2016 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 30, 2016 0.3850 0.3900 0.3850 0.3900 18,700 -0.01(-2.50%)
Sep 29, 2016 0.4100 0.4100 0.4000 0.4000 6,000 +0.00(+0.00%)
Sep 28, 2016 0.3000 0.4000 0.3000 0.4000 28,500 +0.10(+31.15%)
Sep 27, 2016 0.3000 0.3050 0.2700 0.3050 116,250 +0.04(+17.31%)
Sep 26, 2016 0.2500 0.2700 0.2500 0.2600 20,500 +0.01(+4.00%)
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.