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 (%)
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%)
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.