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 (%)
Oct 31, 2018 0.2350 0.2350 0.1950 0.2000 1,845,225 -0.02(-11.11%)
Oct 30, 2018 0.2300 0.2350 0.2200 0.2250 391,948 -0.01(-4.26%)
Oct 29, 2018 0.2300 0.2450 0.2250 0.2350 582,807 -0.01(-2.08%)
Oct 26, 2018 0.2450 0.2450 0.2350 0.2400 532,125 -0.01(-4.00%)
Oct 25, 2018 0.2500 0.2550 0.2450 0.2500 497,323 -0.01(-1.96%)
Oct 24, 2018 0.2550 0.2650 0.2500 0.2550 383,135 +0.01(+4.08%)
Oct 23, 2018 0.2600 0.2700 0.2450 0.2450 1,374,504 -0.03(-9.26%)
Oct 22, 2018 0.2800 0.2850 0.2700 0.2700 281,837 +0.00(+0.00%)
Oct 19, 2018 0.2800 0.2850 0.2700 0.2700 512,817 -0.01(-3.57%)
Oct 18, 2018 0.2800 0.2800 0.2700 0.2800 188,749 +0.01(+3.70%)
Oct 17, 2018 0.2700 0.2850 0.2700 0.2700 357,916 +0.01(+1.89%)
Oct 16, 2018 0.2800 0.2850 0.2600 0.2650 2,580,889 -0.02(-5.36%)
Oct 15, 2018 0.3000 0.3250 0.2800 0.2800 921,460 -0.01(-3.45%)
Oct 12, 2018 0.2800 0.3250 0.2800 0.2900 769,943 +0.02(+7.41%)
Oct 11, 2018 0.2850 0.2950 0.2650 0.2700 1,295,182 -0.01(-5.26%)
Oct 10, 2018 0.3000 0.3100 0.2800 0.2850 1,216,862 -0.02(-6.56%)
Oct 09, 2018 0.3100 0.3200 0.3050 0.3050 297,082 -0.01(-3.17%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Oct 04, 2018 0.3450 0.3450 0.3050 0.3050 803,876 -0.02(-4.69%)
Oct 03, 2018 0.3300 0.3350 0.3100 0.3200 387,186 -0.01(-1.54%)
Oct 02, 2018 0.3350 0.3400 0.3250 0.3250 258,968 -0.01(-1.52%)
Oct 01, 2018 0.3350 0.3350 0.3300 0.3300 140,851 +0.00(+0.00%)
Sep 28, 2018 0.3400 0.3550 0.3300 0.3300 395,316 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.3800 0.3300 0.3300 1,417,111 -0.03(-8.33%)
Sep 26, 2018 0.3350 0.3800 0.3300 0.3600 2,287,053 +0.05(+16.13%)
Sep 25, 2018 0.3300 0.3430 0.3100 0.3100 882,216 -0.03(-7.46%)
Sep 24, 2018 0.3450 0.3450 0.3300 0.3350 343,184 -0.01(-1.47%)
Sep 21, 2018 0.3550 0.3550 0.3300 0.3400 476,475 -0.01(-4.23%)
Sep 20, 2018 0.3450 0.3600 0.3300 0.3550 553,429 +0.02(+7.58%)
Sep 19, 2018 0.3500 0.3600 0.3300 0.3300 462,487 -0.03(-8.33%)
Sep 18, 2018 0.3500 0.3600 0.3400 0.3600 543,918 +0.01(+2.86%)
Sep 17, 2018 0.3800 0.3800 0.3450 0.3500 253,805 -0.03(-7.89%)
Sep 14, 2018 0.3700 0.3900 0.3450 0.3800 336,663 +0.01(+2.70%)
Sep 13, 2018 0.3900 0.3950 0.3650 0.3700 406,562 -0.02(-5.13%)
Sep 12, 2018 0.3850 0.4000 0.3600 0.3900 586,714 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.3800 0.3900 356,911 -0.01(-2.50%)
Sep 10, 2018 0.4000 0.4200 0.3850 0.4000 410,789 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4000 0.3900 0.4000 361,589 +0.01(+1.27%)
Sep 06, 2018 0.4250 0.4350 0.3900 0.3950 330,879 -0.03(-8.14%)
Sep 05, 2018 0.4450 0.4450 0.4300 0.4300 278,367 -0.01(-2.27%)
Sep 04, 2018 0.4450 0.4450 0.4250 0.4400 468,060 -0.01(-2.22%)
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%)
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.