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 (%)
Dec 06, 2021 0.3050 0 -0.01(-1.61%)
Dec 03, 2021 0.3300 0.3300 0.2950 0.3100 1,978,739 -0.02(-4.62%)
Dec 02, 2021 0.3200 0.3250 0.3200 0.3250 250,550 +0.01(+1.56%)
Dec 01, 2021 0.3350 0.3350 0.3100 0.3200 861,418 +0.00(+0.00%)
Nov 30, 2021 0.3250 0.3250 0.3150 0.3200 806,793 -0.01(-1.54%)
Nov 29, 2021 0.3250 0.3350 0.3200 0.3250 996,361 +0.01(+3.17%)
Nov 26, 2021 0.3200 0.3250 0.3100 0.3150 1,161,572 -0.02(-5.97%)
Nov 25, 2021 0.3350 0.3380 0.3300 0.3350 537,418 +0.01(+1.52%)
Nov 24, 2021 0.3500 0.3500 0.3300 0.3300 911,772 -0.01(-2.94%)
Nov 23, 2021 0.3600 0.3650 0.3400 0.3400 1,752,253 -0.02(-5.56%)
Nov 22, 2021 0.3850 0.3850 0.3600 0.3600 1,116,210 -0.02(-4.00%)
Nov 19, 2021 0.3850 0.3850 0.3650 0.3750 2,169,133 +0.02(+4.17%)
Nov 18, 2021 0.3600 0.3600 0.3550 0.3600 982,268 -0.00(-0.83%)
Nov 17, 2021 0.3550 0.3650 0.3550 0.3630 685,284 +0.00(+0.83%)
Nov 16, 2021 0.3650 0.3650 0.3550 0.3600 765,194 -0.01(-1.37%)
Nov 15, 2021 0.3550 0.3650 0.3500 0.3650 2,317,723 -0.01(-2.67%)
Nov 12, 2021 0.3850 0.3900 0.3700 0.3750 1,569,332 +0.00(+0.00%)
Nov 11, 2021 0.3800 0.3950 0.3700 0.3750 2,199,772 +0.01(+1.35%)
Nov 10, 2021 0.3900 0.3700 2,983,514 -0.03(-6.33%)
Nov 09, 2021 0.4250 0.4250 0.3850 0.3950 4,443,941 -0.02(-5.95%)
Nov 08, 2021 0.3900 0.4200 0.3800 0.4200 5,448,505 +0.07(+20.00%)
Nov 05, 2021 0.3600 0.3600 0.3400 0.3500 1,423,725 +0.00(+0.00%)
Nov 04, 2021 0.3050 0.3800 0.2950 0.3500 8,322,866 +0.05(+18.64%)
Nov 03, 2021 0.3100 0.3100 0.2900 0.2950 1,714,386 -0.02(-4.84%)
Nov 02, 2021 0.3050 0.3150 0.3050 0.3100 265,857 +0.00(+0.00%)
Nov 01, 2021 0.3100 0.3000 0.3000 0.3100 284,227 +0.01(+3.33%)
Oct 29, 2021 0.3100 0.3100 0.3000 0.3000 281,477 -0.01(-1.64%)
Oct 28, 2021 0.3100 0.3100 0.3050 0.3050 148,428 +0.00(+0.00%)
Oct 27, 2021 0.3100 0.3100 0.3000 0.3050 495,570 -0.01(-1.61%)
Oct 26, 2021 0.3150 0.3100 1,238,439 +0.01(+1.64%)
Oct 25, 2021 0.3050 0.3150 0.3050 0.3050 396,814 +0.00(+0.00%)
Oct 22, 2021 0.3000 0.3100 0.3000 0.3050 196,998 +0.00(+0.00%)
Oct 21, 2021 0.3100 0.3100 0.3000 0.3050 772,673 -0.01(-1.61%)
Oct 20, 2021 0.3100 0.3250 0.3100 0.3100 722,916 +0.00(+0.00%)
Oct 19, 2021 0.3150 0.3200 0.3100 0.3100 418,933 +0.00(+0.00%)
Oct 18, 2021 0.3350 0.3350 0.3100 0.3100 731,216 -0.01(-1.59%)
Oct 15, 2021 0.3000 0.3300 0.3000 0.3150 1,886,853 +0.02(+6.78%)
Oct 14, 2021 0.2900 0.3000 0.2800 0.2950 1,194,757 +0.01(+1.72%)
Oct 13, 2021 0.2800 0.2900 0.2750 0.2900 701,047 +0.01(+3.57%)
Oct 12, 2021 0.2750 0.2900 0.2700 0.2800 532,209 +0.01(+1.82%)
Oct 08, 2021 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 07, 2021 0.2700 0.2800 0.2700 0.2800 170,261 +0.02(+5.66%)
Oct 06, 2021 0.2800 0.2800 0.2650 0.2650 158,524 -0.01(-3.64%)
Oct 05, 2021 0.2650 0.2800 0.2600 0.2750 728,449 +0.02(+5.77%)
Oct 04, 2021 0.2600 0.2650 0.2550 0.2600 463,341 +0.01(+1.96%)
Oct 01, 2021 0.2600 0.2650 0.2550 0.2550 392,537 -0.01(-1.92%)
Sep 30, 2021 0.2700 0.2700 0.2600 0.2600 202,057 +0.00(+0.00%)
Sep 29, 2021 0.2600 0.2680 0.2600 0.2600 81,851 -0.01(-3.70%)
Sep 28, 2021 0.2750 0.2750 0.2650 0.2700 371,781 +0.00(+0.00%)
Sep 27, 2021 0.2750 0.2750 0.2650 0.2700 246,691 +0.00(+0.00%)
Sep 24, 2021 0.2800 0.2800 0.2600 0.2700 331,556 -0.01(-1.82%)
Sep 23, 2021 0.2700 0.2750 0.2650 0.2750 297,367 +0.01(+1.85%)
Sep 22, 2021 0.2800 0.2800 0.2700 0.2700 520,117 -0.01(-3.57%)
Sep 21, 2021 0.2700 0.2800 0.2700 0.2800 384,681 +0.01(+3.70%)
Sep 20, 2021 0.2800 0.2850 0.2600 0.2700 1,407,374 -0.01(-5.26%)
Sep 17, 2021 0.2900 0.2900 0.2850 0.2850 256,165 +0.00(+0.00%)
Sep 16, 2021 0.2900 0.2900 0.2850 0.2850 389,741 -0.01(-1.72%)
Sep 15, 2021 0.2950 0.2950 0.2900 0.2900 274,757 +0.01(+1.75%)
Sep 14, 2021 0.2900 0.2950 0.2850 0.2850 1,349,282 -0.01(-1.72%)
Sep 13, 2021 0.2900 0.2950 0.2850 0.2900 542,845 +0.01(+1.75%)
Sep 10, 2021 0.2900 0.2900 0.2850 0.2850 319,033 +0.00(+0.00%)
Sep 09, 2021 0.2900 0.2950 0.2850 0.2850 430,604 -0.01(-1.72%)
Sep 08, 2021 0.2950 0.2950 0.2850 0.2900 505,825 +0.00(+0.00%)
Sep 07, 2021 0.3000 0.3000 0.2850 0.2900 1,090,546 -0.01(-1.69%)
Sep 03, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 01, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 31, 2021 0.3000 0.3000 0.2900 0.2900 630,434 +0.00(+0.00%)
Aug 30, 2021 0.3000 0.3000 0.2900 0.2900 863,251 -0.01(-1.69%)
Aug 27, 2021 0.3000 0.3000 0.2950 0.2950 321,384 -0.01(-1.67%)
Aug 26, 2021 0.3000 0.3000 0.2900 0.3000 526,877 +0.01(+1.69%)
Aug 25, 2021 0.2900 0.3150 0.2900 0.2950 1,085,942 -0.01(-1.67%)
Aug 24, 2021 0.3200 0.3250 0.2850 0.3000 2,324,889 -0.01(-1.64%)
Aug 23, 2021 0.2900 0.3050 0.2850 0.3050 317,028 +0.02(+5.17%)
Aug 20, 2021 0.2800 0.2900 0.2750 0.2900 436,026 +0.01(+3.57%)
Aug 19, 2021 0.3000 0.3000 0.2800 0.2800 261,752 -0.01(-3.45%)
Aug 18, 2021 0.3000 0.3000 0.2900 0.2900 176,634 -0.01(-1.69%)
Aug 17, 2021 0.2950 0.2950 0.2900 0.2950 146,700 +0.01(+1.72%)
Aug 16, 2021 0.3150 0.3150 0.2900 0.2900 319,058 -0.02(-4.92%)
Aug 13, 2021 0.2950 0.3100 0.2950 0.3050 322,300 +0.01(+1.67%)
Aug 12, 2021 0.3150 0.3150 0.3000 0.3000 180,203 -0.01(-3.23%)
Aug 11, 2021 0.3150 0.3150 0.2900 0.3100 337,264 +0.00(+0.00%)
Aug 10, 2021 0.3100 0.3150 0.3050 0.3100 326,040 +0.01(+1.64%)
Aug 09, 2021 0.3050 0.3150 0.3000 0.3050 176,100 +0.00(+0.00%)
Aug 06, 2021 0.3150 0.3150 0.3050 0.3050 307,034 +0.00(+0.00%)
Aug 05, 2021 0.2950 0.3050 0.2950 0.3050 47,692 +0.01(+1.67%)
Aug 04, 2021 0.2950 0.3050 0.2950 0.3000 75,357 +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.