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 (%)
May 31, 2018 0.6900 0.7100 0.6700 0.7000 662,971 +0.01(+1.45%)
May 30, 2018 0.6700 0.7000 0.6500 0.6900 660,656 +0.00(+0.00%)
May 29, 2018 0.7000 0.7100 0.6700 0.6900 690,968 -0.03(-4.17%)
May 28, 2018 0.7300 0.7300 0.7000 0.7200 360,833 -0.02(-2.70%)
May 25, 2018 0.7600 0.7600 0.7300 0.7400 338,401 -0.03(-3.90%)
May 24, 2018 0.7700 0.7700 0.7500 0.7700 516,752 +0.01(+1.32%)
May 23, 2018 0.7900 0.8000 0.7500 0.7600 466,409 -0.04(-5.00%)
May 22, 2018 0.8200 0.8200 0.7600 0.8000 290,842 +0.02(+2.56%)
May 18, 2018 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
May 17, 2018 0.7700 0.7700 0.7500 0.7500 191,305 -0.02(-2.60%)
May 16, 2018 0.7500 0.7700 0.7400 0.7700 387,676 +0.01(+1.32%)
May 15, 2018 0.7500 0.7700 0.7400 0.7600 376,638 +0.02(+2.70%)
May 14, 2018 0.7700 0.7900 0.7400 0.7400 376,229 -0.03(-3.90%)
May 11, 2018 0.7700 0.7700 0.7600 0.7700 143,510 +0.01(+1.32%)
May 10, 2018 0.7700 0.7700 0.7500 0.7600 116,069 -0.01(-1.30%)
May 09, 2018 0.7600 0.7700 0.7500 0.7700 168,289 +0.00(+0.00%)
May 08, 2018 0.7500 0.7700 0.7400 0.7700 305,866 +0.00(+0.00%)
May 07, 2018 0.7600 0.7800 0.7500 0.7700 304,335 -0.01(-1.28%)
May 04, 2018 0.7700 0.7800 0.7600 0.7800 480,918 +0.00(+0.00%)
May 03, 2018 0.7600 0.7900 0.7400 0.7800 385,518 +0.03(+4.00%)
May 02, 2018 0.7800 0.7800 0.7400 0.7500 496,220 -0.02(-2.60%)
May 01, 2018 0.7900 0.7900 0.7600 0.7700 108,696 +0.00(+0.00%)
Apr 30, 2018 0.7500 0.7700 0.7500 0.7700 171,618 +0.02(+2.67%)
Apr 27, 2018 0.7500 0.7700 0.7100 0.7500 225,159 +0.01(+1.35%)
Apr 26, 2018 0.7400 0.7400 0.7000 0.7400 220,197 +0.01(+1.37%)
Apr 25, 2018 0.7400 0.7400 0.7100 0.7300 209,012 +0.00(+0.00%)
Apr 24, 2018 0.7600 0.7700 0.7300 0.7300 420,414 -0.03(-3.95%)
Apr 23, 2018 0.7800 0.7800 0.7500 0.7600 139,658 -0.02(-2.56%)
Apr 20, 2018 0.7700 0.7800 0.7600 0.7800 182,647 -0.01(-1.27%)
Apr 19, 2018 0.7800 0.7900 0.7300 0.7900 592,865 +0.02(+2.60%)
Apr 18, 2018 0.8000 0.8100 0.7400 0.7700 684,910 -0.02(-2.53%)
Apr 17, 2018 0.8200 0.8200 0.7700 0.7900 499,306 -0.03(-3.66%)
Apr 16, 2018 0.8800 0.8900 0.7900 0.8200 1,442,140 -0.04(-4.65%)
Apr 13, 2018 0.9000 0.9000 0.8500 0.8600 735,611 -0.04(-4.44%)
Apr 12, 2018 0.8800 0.9100 0.8750 0.9000 149,855 +0.01(+1.12%)
Apr 11, 2018 0.9000 0.9100 0.8800 0.8900 199,339 -0.02(-2.20%)
Apr 10, 2018 0.8800 0.9100 0.8700 0.9100 360,280 +0.00(+0.00%)
Apr 09, 2018 0.9100 0.9200 0.8800 0.9100 337,653 -0.03(-3.19%)
Apr 06, 2018 0.9600 0.9700 0.9100 0.9400 164,087 -0.02(-2.08%)
Apr 05, 2018 0.9600 0.9700 0.9300 0.9600 259,568 -0.01(-1.03%)
Apr 04, 2018 0.9600 0.9700 0.9000 0.9700 516,615 -0.02(-2.02%)
Apr 03, 2018 1.000 1.010 0.9600 0.9900 267,854 -0.02(-1.98%)
Apr 02, 2018 1.050 1.050 1.000 1.010 139,918 -0.03(-2.88%)
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%)
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.