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 (%)
Mar 29, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Mar 28, 2018 1.050 1.060 0.9800 1.030 600,552 -0.07(-6.36%)
Mar 27, 2018 1.100 1.100 1.080 1.100 356,609 -0.02(-1.79%)
Mar 26, 2018 1.130 1.130 1.100 1.120 400,947 -0.01(-0.88%)
Mar 23, 2018 1.100 1.130 1.080 1.130 327,236 +0.02(+1.80%)
Mar 22, 2018 1.130 1.150 1.110 1.110 389,183 -0.02(-1.77%)
Mar 21, 2018 1.130 1.130 1.110 1.130 181,764 +0.01(+0.89%)
Mar 20, 2018 1.120 1.130 1.100 1.120 307,042 -0.02(-1.75%)
Mar 19, 2018 1.150 1.160 1.100 1.140 631,922 +0.03(+2.70%)
Mar 16, 2018 1.130 1.180 1.110 1.110 1,101,233 -0.03(-2.63%)
Mar 15, 2018 1.110 1.140 1.070 1.140 2,067,203 +0.10(+9.62%)
Mar 14, 2018 0.9900 1.080 0.9100 1.040 1,961,163 -0.06(-5.45%)
Mar 13, 2018 1.090 1.100 1.050 1.100 206,189 +0.00(+0.00%)
Mar 12, 2018 1.100 1.100 1.060 1.100 174,494 +0.01(+0.92%)
Mar 09, 2018 1.080 1.090 1.030 1.090 126,810 +0.02(+1.87%)
Mar 08, 2018 1.060 1.070 1.030 1.070 249,669 +0.00(+0.00%)
Mar 07, 2018 1.090 1.070 154,438 +0.00(+0.00%)
Mar 06, 2018 1.090 1.090 1.060 1.070 181,784 -0.02(-1.83%)
Mar 05, 2018 1.070 1.100 1.060 1.090 252,864 -0.02(-1.80%)
Mar 02, 2018 1.090 1.130 1.060 1.110 274,310 -0.03(-2.63%)
Mar 01, 2018 1.160 1.170 1.080 1.140 494,616 -0.05(-4.20%)
Feb 28, 2018 1.200 1.200 1.150 1.190 377,024 -0.02(-1.65%)
Feb 27, 2018 1.230 1.240 1.190 1.210 787,183 +0.01(+0.83%)
Feb 26, 2018 1.160 1.200 1.130 1.200 833,461 +0.10(+9.09%)
Feb 23, 2018 1.100 1.120 1.060 1.100 436,037 +0.00(+0.00%)
Feb 22, 2018 1.090 1.130 1.060 1.100 569,519 +0.01(+0.92%)
Feb 21, 2018 1.060 1.110 1.020 1.090 685,190 +0.04(+3.81%)
Feb 20, 2018 1.060 1.070 1.000 1.050 317,631 -0.03(-2.78%)
Feb 16, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Feb 15, 2018 1.090 1.100 1.050 1.090 379,188 -0.01(-0.91%)
Feb 14, 2018 1.070 1.100 1.040 1.100 331,586 -0.01(-0.90%)
Feb 13, 2018 1.090 1.120 1.090 1.110 333,267 +0.03(+2.78%)
Feb 12, 2018 1.030 1.100 1.010 1.080 418,399 +0.06(+5.88%)
Feb 09, 2018 0.9900 1.040 0.9200 1.020 317,192 +0.03(+3.03%)
Feb 08, 2018 1.050 0.9800 0.9900 381,095 -0.06(-5.71%)
Feb 07, 2018 1.050 1.110 1.020 1.050 452,210 +0.03(+2.94%)
Feb 06, 2018 0.8800 1.040 0.8600 1.020 630,455 +0.13(+14.61%)
Feb 05, 2018 0.9500 0.9600 0.8200 0.8900 999,583 -0.15(-14.42%)
Feb 02, 2018 1.050 1.050 0.9600 1.040 885,405 -0.06(-5.45%)
Feb 01, 2018 1.130 1.150 1.030 1.100 821,876 +0.00(+0.00%)
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%)
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%)
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.