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 29, 2017 1.240 1.240 1.240 0 +0.05(+4.20%)
Dec 28, 2017 1.210 1.220 1.190 1.190 588,951 +0.01(+0.85%)
Dec 27, 2017 1.170 1.200 1.170 1.180 348,892 +0.02(+1.72%)
Dec 22, 2017 1.180 1.190 1.150 1.160 451,397 -0.04(-3.33%)
Dec 21, 2017 1.220 1.220 1.190 1.200 259,465 -0.02(-1.64%)
Dec 20, 2017 1.200 1.220 1.190 1.220 329,485 +0.01(+0.83%)
Dec 19, 2017 1.210 1.220 1.170 1.210 669,468 +0.03(+2.54%)
Dec 18, 2017 1.160 1.210 1.130 1.180 505,218 -0.02(-1.67%)
Dec 15, 2017 1.190 1.220 1.170 1.200 346,613 +0.02(+1.69%)
Dec 14, 2017 1.140 1.190 1.130 1.180 950,894 +0.03(+2.61%)
Dec 13, 2017 1.190 1.190 1.110 1.150 767,527 -0.04(-3.36%)
Dec 12, 2017 1.200 1.210 1.140 1.190 1,239,233 +0.00(+0.00%)
Dec 11, 2017 1.290 1.290 1.150 1.190 1,396,426 -0.04(-3.25%)
Dec 08, 2017 1.290 1.290 1.130 1.230 1,557,264 -0.10(-7.52%)
Dec 07, 2017 1.320 1.360 1.280 1.330 536,842 -0.01(-0.75%)
Dec 06, 2017 1.340 1.380 1.290 1.340 624,976 -0.04(-2.90%)
Dec 05, 2017 1.430 1.450 1.320 1.380 551,001 -0.03(-2.13%)
Dec 04, 2017 1.300 1.460 1.280 1.410 1,450,901 +0.16(+12.80%)
Dec 01, 2017 1.430 1.430 1.240 1.250 1,462,299 -0.18(-12.59%)
Nov 30, 2017 1.540 1.540 1.350 1.430 1,713,886 -0.04(-2.72%)
Nov 29, 2017 1.520 1.540 1.440 1.470 2,187,853 +0.02(+1.38%)
Nov 28, 2017 1.610 1.650 1.410 1.450 2,776,479 -0.11(-7.05%)
Nov 27, 2017 1.250 1.310 1.560 3,428,107 +0.31(+24.80%)
Nov 24, 2017 0.9900 1.260 0.9800 1.250 2,079,265 +0.27(+27.55%)
Nov 23, 2017 1.020 1.040 0.9200 0.9800 1,041,989 -0.01(-1.01%)
Nov 22, 2017 0.8500 1.040 0.8500 0.9900 2,742,138 +0.23(+30.26%)
Nov 21, 2017 0.7300 0.7600 0.7200 0.7600 571,592 +0.03(+4.11%)
Nov 20, 2017 0.7200 0.7300 0.7100 0.7300 262,564 +0.01(+1.39%)
Nov 17, 2017 0.7200 0.7200 0.6900 0.7200 169,405 +0.00(+0.00%)
Nov 16, 2017 0.7300 0.7300 0.7100 0.7200 126,911 +0.02(+2.86%)
Nov 15, 2017 0.6600 0.7200 0.6600 0.7000 623,418 +0.00(+0.00%)
Nov 14, 2017 0.7000 0.7000 0.6600 0.7000 204,514 +0.00(+0.00%)
Nov 13, 2017 0.7000 0.7000 0.6900 0.7000 169,027 +0.02(+2.94%)
Nov 10, 2017 0.6900 0.7100 0.6800 0.6800 651,629 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6800 0.6300 0.6800 372,541 +0.03(+4.62%)
Nov 08, 2017 0.6000 0.6700 0.5900 0.6500 957,522 -0.02(-2.99%)
Nov 07, 2017 0.7000 0.7000 0.6700 0.6700 298,566 -0.04(-5.63%)
Nov 06, 2017 0.7100 0.7100 0.6900 0.7100 345,811 +0.00(+0.00%)
Nov 03, 2017 0.7500 0.7500 0.6700 0.7100 941,259 -0.02(-2.74%)
Nov 02, 2017 0.7500 0.7600 0.7300 0.7300 273,116 -0.03(-3.95%)
Nov 01, 2017 0.7400 0.7600 0.7200 0.7600 293,408 +0.02(+2.70%)
Oct 31, 2017 0.7400 0.7500 0.7300 0.7400 345,024 +0.00(+0.00%)
Oct 30, 2017 0.7200 0.7400 0.7100 0.7400 224,096 +0.05(+7.25%)
Oct 27, 2017 0.7100 0.7200 0.6900 0.6900 268,685 -0.01(-1.43%)
Oct 26, 2017 0.7000 0.7400 0.6900 0.7000 823,436 +0.02(+2.94%)
Oct 25, 2017 0.6700 0.6900 0.6700 0.6800 179,757 +0.01(+1.49%)
Oct 24, 2017 0.7100 0.7100 0.6500 0.6700 384,360 -0.05(-6.94%)
Oct 23, 2017 0.7300 0.7300 0.6900 0.7200 284,400 +0.00(+0.00%)
Oct 20, 2017 0.7200 0.7200 0.6800 0.7200 304,140 +0.00(+0.00%)
Oct 19, 2017 0.7100 0.7200 0.6300 0.7200 728,229 +0.02(+2.86%)
Oct 18, 2017 0.7500 0.7500 0.7000 0.7000 499,632 -0.05(-6.67%)
Oct 17, 2017 0.7200 0.7500 0.7000 0.7500 1,156,599 +0.09(+13.64%)
Oct 16, 2017 0.6400 0.6700 0.6400 0.6600 576,127 +0.01(+1.54%)
Oct 13, 2017 0.6200 0.6500 0.6000 0.6500 192,756 +0.03(+4.84%)
Oct 12, 2017 0.6000 0.6200 0.6000 0.6200 279,740 +0.02(+3.33%)
Oct 11, 2017 0.6200 0.6200 0.5700 0.6000 445,627 -0.03(-4.76%)
Oct 10, 2017 0.6300 0.6400 0.6200 0.6300 229,615 -0.01(-1.56%)
Oct 06, 2017 0.6100 0.6400 0.6100 0.6400 204,922 +0.01(+1.59%)
Oct 05, 2017 0.6100 0.6300 0.6000 0.6300 248,827 +0.04(+6.78%)
Oct 04, 2017 0.6200 0.6200 0.5900 0.5900 221,020 -0.02(-3.28%)
Oct 03, 2017 0.5900 0.6200 0.5800 0.6100 326,329 +0.02(+3.39%)
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.