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%)
Aug 03, 2021 0.2950 0.3050 0.2950 0.3000 226,658 +0.01(+3.45%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.02(-5.84%)
Jul 29, 2021 0.3100 0.3130 0.3050 0.3080 156,919 +0.01(+2.67%)
Jul 28, 2021 0.3300 0.3300 0.3000 0.3000 573,036 -0.02(-6.25%)
Jul 27, 2021 0.3300 0.3350 0.3150 0.3200 116,116 +0.01(+1.59%)
Jul 26, 2021 0.3300 0.3300 0.3100 0.3150 333,164 -0.01(-3.08%)
Jul 23, 2021 0.3350 0.3400 0.3250 0.3250 560,618 -0.01(-2.99%)
Jul 22, 2021 0.3400 0.3400 0.3250 0.3350 428,254 +0.01(+3.08%)
Jul 21, 2021 0.3000 0.3300 0.2950 0.3250 1,717,856 +0.04(+12.07%)
Jul 20, 2021 0.2650 0.2900 0.2600 0.2900 488,683 +0.02(+9.43%)
Jul 19, 2021 0.2700 0.2700 0.2600 0.2650 590,470 -0.01(-3.64%)
Jul 16, 2021 0.2750 0.2750 0.2700 0.2750 259,817 +0.00(+0.00%)
Jul 15, 2021 0.2800 0.2850 0.2700 0.2750 392,670 -0.01(-3.51%)
Jul 14, 2021 0.2800 0.2900 0.2800 0.2850 404,686 +0.00(+0.00%)
Jul 13, 2021 0.2800 0.2900 0.2800 0.2850 478,052 +0.00(+0.00%)
Jul 12, 2021 0.2900 0.3000 0.2850 0.2850 360,709 -0.01(-3.39%)
Jul 09, 2021 0.2900 0.2950 0.2900 0.2950 221,735 +0.01(+1.72%)
Jul 08, 2021 0.2950 0.2950 0.2900 0.2900 1,277,464 -0.01(-1.69%)
Jul 07, 2021 0.3100 0.3100 0.2950 0.2950 135,784 +0.00(+0.00%)
Jul 06, 2021 0.3050 0.3050 0.2950 0.2950 259,801 -0.01(-1.67%)
Jul 05, 2021 0.3050 0.3050 0.3000 0.3000 222,731 +0.00(+0.00%)
Jul 02, 2021 0.3000 0.3050 0.3000 0.3000 187,295 +0.00(+0.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 29, 2021 0.3050 0.3100 0.3000 0.3050 321,864 -0.01(-1.61%)
Jun 28, 2021 0.3150 0.3150 0.3050 0.3100 239,988 -0.01(-1.59%)
Jun 25, 2021 0.3150 0.3150 0.3100 0.3150 216,831 +0.01(+1.61%)
Jun 24, 2021 0.3050 0.3100 0.3050 0.3100 124,565 +0.01(+1.64%)
Jun 23, 2021 0.3050 0.3050 0.3000 0.3050 143,233 +0.00(+0.00%)
Jun 22, 2021 0.3000 0.3050 0.3000 0.3050 94,083 +0.01(+1.67%)
Jun 21, 2021 0.3000 0.3000 0.2950 0.3000 162,976 +0.00(+0.00%)
Jun 18, 2021 0.3100 0.3100 0.3000 0.3000 640,620 -0.01(-1.64%)
Jun 17, 2021 0.3050 0.3100 0.3000 0.3050 167,731 -0.01(-1.61%)
Jun 16, 2021 0.3200 0.3200 0.3050 0.3100 214,178 -0.01(-2.52%)
Jun 15, 2021 0.3250 0.3300 0.3150 0.3180 205,856 -0.00(-0.63%)
Jun 14, 2021 0.3250 0.3300 0.3150 0.3200 548,543 -0.01(-1.54%)
Jun 11, 2021 0.3150 0.3250 0.3150 0.3250 824,047 +0.01(+3.17%)
Jun 10, 2021 0.2950 0.3200 0.2950 0.3150 1,120,036 +0.02(+5.00%)
Jun 09, 2021 0.3050 0.3050 0.2900 0.3000 1,777,661 +0.00(+0.00%)
Jun 08, 2021 0.3050 0.3050 0.2950 0.3000 597,443 +0.00(+0.00%)
Jun 07, 2021 0.3000 0.3050 0.2950 0.3000 961,384 +0.01(+1.69%)
Jun 04, 2021 0.3050 0.3050 0.2950 0.2950 846,002 +0.00(+0.00%)
Jun 03, 2021 0.3000 0.3050 0.2950 0.2950 1,396,852 -0.01(-1.67%)
Jun 02, 2021 0.3100 0.3200 0.2950 0.3000 2,064,543 -0.01(-3.23%)
Jun 01, 2021 0.3300 0.3450 0.2950 0.3100 4,308,173 -0.01(-3.13%)
May 31, 2021 0.3350 0.3350 0.3200 0.3200 315,432 -0.01(-1.54%)
May 28, 2021 0.3300 0.3350 0.3200 0.3250 780,355 -0.01(-1.52%)
May 27, 2021 0.3350 0.3400 0.3250 0.3300 679,238 -0.01(-1.49%)
May 26, 2021 0.3300 0.3400 0.3300 0.3350 203,513 +0.00(+0.00%)
May 25, 2021 0.3400 0.3450 0.3350 0.3350 158,654 -0.01(-1.47%)
May 21, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 20, 2021 0.3500 0.3500 0.3400 0.3400 143,661 +0.00(+0.00%)
May 19, 2021 0.3500 0.3500 0.3400 0.3400 252,941 -0.01(-2.86%)
May 18, 2021 0.3500 0.3500 0.3450 0.3500 182,442 +0.01(+1.45%)
May 17, 2021 0.3550 0.3550 0.3450 0.3450 524,790 +0.00(+0.00%)
May 14, 2021 0.3400 0.3500 0.3350 0.3450 213,598 +0.01(+2.99%)
May 13, 2021 0.3450 0.3450 0.3300 0.3350 237,962 -0.01(-2.90%)
May 12, 2021 0.3400 0.3450 0.3400 0.3450 350,164 +0.00(+0.00%)
May 11, 2021 0.3400 0.3500 0.3400 0.3450 277,970 +0.00(+0.00%)
May 10, 2021 0.3500 0.3500 0.3400 0.3450 767,938 +0.00(+0.00%)
May 07, 2021 0.3500 0.3550 0.3450 0.3450 413,381 +0.00(+0.00%)
May 06, 2021 0.3550 0.3600 0.3450 0.3450 344,509 -0.01(-2.82%)
May 05, 2021 0.3500 0.3550 0.3450 0.3550 256,800 +0.01(+2.90%)
May 04, 2021 0.3450 0.3500 0.3400 0.3450 406,503 -0.01(-1.43%)
May 03, 2021 0.3500 0.3500 0.3450 0.3500 575,070 +0.00(+0.00%)
Apr 30, 2021 0.3550 0.3550 0.3450 0.3500 516,505 -0.01(-1.41%)
Apr 29, 2021 0.3550 0.3650 0.3500 0.3550 739,689 -0.01(-1.39%)
Apr 28, 2021 0.3550 0.3650 0.3550 0.3600 912,758 +0.02(+4.35%)
Apr 27, 2021 0.3550 0.3550 0.3450 0.3450 282,157 -0.01(-2.82%)
Apr 26, 2021 0.3500 0.3550 0.3450 0.3550 414,104 +0.01(+2.90%)
Apr 23, 2021 0.3500 0.3500 0.3400 0.3450 287,241 -0.01(-1.43%)
Apr 22, 2021 0.3500 0.3600 0.3400 0.3500 315,492 +0.00(+0.00%)
Apr 21, 2021 0.3450 0.3600 0.3400 0.3500 379,936 +0.01(+2.94%)
Apr 20, 2021 0.3550 0.3550 0.3350 0.3400 685,865 -0.01(-4.23%)
Apr 19, 2021 0.3550 0.3650 0.3450 0.3550 989,131 +0.01(+4.41%)
Apr 16, 2021 0.3500 0.3600 0.3350 0.3400 985,998 -0.00(-1.45%)
Apr 15, 2021 0.3650 0.3650 0.3400 0.3450 1,100,428 -0.01(-2.82%)
Apr 14, 2021 0.3500 0.3600 0.3500 0.3550 349,339 -0.01(-2.74%)
Apr 13, 2021 0.3700 0.3800 0.3500 0.3650 1,913,275 -0.01(-2.67%)
Apr 12, 2021 0.3750 0.3850 0.3700 0.3750 498,981 -0.01(-1.32%)
Apr 09, 2021 0.3800 0.3800 0.3750 0.3800 614,233 +0.00(+0.00%)
Apr 08, 2021 0.3850 0.3900 0.3750 0.3800 745,037 +0.00(+0.00%)
Apr 07, 2021 0.3900 0.3900 0.3800 0.3800 276,421 -0.01(-2.56%)
Apr 06, 2021 0.3900 0.3900 0.3800 0.3900 398,245 +0.00(+0.00%)
Apr 05, 2021 0.3800 0.3900 0.3750 0.3900 903,750 +0.02(+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.