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 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%)
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.