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 (%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 30, 2018 0.4200 0.4450 0.4100 0.4400 494,372 +0.03(+8.64%)
Aug 29, 2018 0.4200 0.4200 0.3950 0.4050 478,933 -0.01(-3.57%)
Aug 28, 2018 0.4300 0.4300 0.4050 0.4200 289,862 -0.01(-1.18%)
Aug 27, 2018 0.4900 0.4900 0.4000 0.4250 1,156,407 -0.04(-7.61%)
Aug 24, 2018 0.4500 0.5000 0.4400 0.4600 1,309,161 +0.01(+2.22%)
Aug 23, 2018 0.4000 0.4500 0.3850 0.4500 1,205,883 +0.07(+18.42%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 560,608 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3400 0.3500 541,125 +0.01(+4.48%)
Aug 20, 2018 0.2900 0.3400 0.2900 0.3350 507,985 +0.05(+17.54%)
Aug 17, 2018 0.2850 0.2850 0.2650 0.2850 447,549 +0.01(+3.64%)
Aug 16, 2018 0.2700 0.2800 0.2600 0.2750 601,664 +0.01(+1.85%)
Aug 15, 2018 0.2900 0.3000 0.2650 0.2700 747,137 -0.02(-6.90%)
Aug 14, 2018 0.3050 0.3200 0.2900 0.2900 513,183 +0.00(+0.00%)
Aug 13, 2018 0.3150 0.3200 0.2900 0.2900 354,921 -0.03(-7.94%)
Aug 10, 2018 0.3350 0.3350 0.3150 0.3150 199,568 -0.01(-1.56%)
Aug 09, 2018 0.3200 0.3550 0.3200 0.3200 617,035 +0.00(+0.00%)
Aug 08, 2018 0.3200 0.3400 0.3200 0.3200 280,615 +0.01(+1.59%)
Aug 07, 2018 0.3350 0.3400 0.3150 0.3150 469,733 -0.02(-5.97%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 02, 2018 0.3500 0.3550 0.3400 0.3500 202,189 +0.00(+0.00%)
Aug 01, 2018 0.3850 0.3900 0.3500 0.3500 438,919 -0.03(-6.67%)
Jul 31, 2018 0.3500 0.3750 0.3500 0.3750 843,112 +0.03(+8.70%)
Jul 30, 2018 0.3650 0.3700 0.3450 0.3450 759,152 -0.02(-4.17%)
Jul 27, 2018 0.3700 0.3750 0.3600 0.3600 177,742 -0.01(-2.70%)
Jul 26, 2018 0.3650 0.3800 0.3500 0.3700 629,866 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3700 0.3500 0.3500 726,460 -0.01(-2.78%)
Jul 24, 2018 0.3750 0.3200 0.3600 2,775,906 +0.02(+5.88%)
Jul 23, 2018 0.3500 0.3600 0.3350 0.3400 707,165 -0.02(-5.56%)
Jul 20, 2018 0.3650 0.3750 0.3550 0.3600 1,380,290 -0.04(-10.00%)
Jul 19, 2018 0.4000 0.4100 0.3850 0.4000 381,655 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4150 0.3850 0.4000 501,268 +0.00(+0.00%)
Jul 17, 2018 0.4000 0.4100 0.3800 0.4000 437,723 +0.00(+0.00%)
Jul 16, 2018 0.4150 0.4300 0.4000 0.4000 547,343 -0.03(-8.05%)
Jul 13, 2018 0.4450 0.4450 0.4200 0.4350 232,858 -0.01(-1.14%)
Jul 12, 2018 0.4550 0.4550 0.4300 0.4400 636,524 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4000 0.4400 1,973,849 -0.02(-4.35%)
Jul 10, 2018 0.4100 0.4600 0.4100 0.4600 2,380,073 +0.05(+12.20%)
Jul 09, 2018 0.3950 0.4150 0.3500 0.4100 4,747,380 +0.01(+2.50%)
Jul 06, 2018 0.4350 0.4350 0.3950 0.4000 803,822 -0.03(-6.98%)
Jul 05, 2018 0.4550 0.4600 0.4250 0.4300 702,918 -0.03(-6.52%)
Jul 04, 2018 0.4700 0.4750 0.4600 0.4600 197,712 -0.01(-3.16%)
Jul 03, 2018 0.4750 0.4800 0.4600 0.4750 286,864 +0.01(+1.06%)
Jun 29, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.53%)
Jun 28, 2018 0.4700 0.4850 0.4550 0.4725 742,074 +0.02(+3.85%)
Jun 27, 2018 0.4950 0.4950 0.4450 0.4550 937,093 -0.04(-7.61%)
Jun 26, 2018 0.4900 0.4950 0.4800 0.4925 487,500 -0.00(-0.51%)
Jun 25, 2018 0.5000 0.5000 0.4800 0.4950 868,868 -0.02(-2.94%)
Jun 22, 2018 0.5000 0.5300 0.5000 0.5100 616,656 +0.01(+2.00%)
Jun 21, 2018 0.5200 0.5200 0.4850 0.5000 1,228,340 -0.02(-3.85%)
Jun 20, 2018 0.5600 0.5600 0.5200 0.5200 1,058,718 -0.05(-8.77%)
Jun 19, 2018 0.5700 0.5900 0.5700 0.5700 247,995 -0.01(-0.87%)
Jun 18, 2018 0.5500 0.5800 0.5400 0.5750 525,219 +0.02(+4.55%)
Jun 15, 2018 0.6000 0.5500 0.5500 458,328 -0.05(-8.33%)
Jun 14, 2018 0.6200 0.6200 0.5600 0.6000 1,141,620 -0.01(-1.64%)
Jun 13, 2018 0.6100 0.6200 0.5800 0.6100 709,753 +0.01(+1.67%)
Jun 12, 2018 0.6500 0.6600 0.5900 0.6000 1,326,115 -0.06(-9.09%)
Jun 11, 2018 0.7000 0.7000 0.6500 0.6600 741,996 -0.04(-5.71%)
Jun 08, 2018 0.7200 0.7200 0.6800 0.7000 739,729 -0.02(-2.78%)
Jun 07, 2018 0.7600 0.7600 0.6900 0.7200 1,066,282 -0.04(-5.26%)
Jun 06, 2018 0.7100 0.7600 1,955,393 -0.01(-1.30%)
Jun 05, 2018 0.6800 0.8000 0.6800 0.7700 2,366,391 +0.08(+11.59%)
Jun 04, 2018 0.7100 0.7200 0.6800 0.6900 327,642 -0.03(-4.17%)
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.