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 (%)
Feb 28, 2018 1.200 1.200 1.150 1.190 377,024 -0.02(-1.65%)
Feb 27, 2018 1.230 1.240 1.190 1.210 787,183 +0.01(+0.83%)
Feb 26, 2018 1.160 1.200 1.130 1.200 833,461 +0.10(+9.09%)
Feb 23, 2018 1.100 1.120 1.060 1.100 436,037 +0.00(+0.00%)
Feb 22, 2018 1.090 1.130 1.060 1.100 569,519 +0.01(+0.92%)
Feb 21, 2018 1.060 1.110 1.020 1.090 685,190 +0.04(+3.81%)
Feb 20, 2018 1.060 1.070 1.000 1.050 317,631 -0.03(-2.78%)
Feb 16, 2018 1.080 1.080 1.080 0 -0.01(-0.92%)
Feb 15, 2018 1.090 1.100 1.050 1.090 379,188 -0.01(-0.91%)
Feb 14, 2018 1.070 1.100 1.040 1.100 331,586 -0.01(-0.90%)
Feb 13, 2018 1.090 1.120 1.090 1.110 333,267 +0.03(+2.78%)
Feb 12, 2018 1.030 1.100 1.010 1.080 418,399 +0.06(+5.88%)
Feb 09, 2018 0.9900 1.040 0.9200 1.020 317,192 +0.03(+3.03%)
Feb 08, 2018 1.050 0.9800 0.9900 381,095 -0.06(-5.71%)
Feb 07, 2018 1.050 1.110 1.020 1.050 452,210 +0.03(+2.94%)
Feb 06, 2018 0.8800 1.040 0.8600 1.020 630,455 +0.13(+14.61%)
Feb 05, 2018 0.9500 0.9600 0.8200 0.8900 999,583 -0.15(-14.42%)
Feb 02, 2018 1.050 1.050 0.9600 1.040 885,405 -0.06(-5.45%)
Feb 01, 2018 1.130 1.150 1.030 1.100 821,876 +0.00(+0.00%)
Jan 31, 2018 1.000 1.110 0.9700 1.100 875,724 +0.05(+4.76%)
Jan 30, 2018 1.100 1.090 0.9700 1.050 924,822 -0.04(-3.67%)
Jan 29, 2018 1.070 1.110 1.010 1.090 698,148 +0.03(+2.83%)
Jan 26, 2018 1.140 1.170 0.9900 1.060 1,176,581 -0.12(-10.17%)
Jan 25, 2018 1.190 1.200 1.175 1.180 334,962 +0.00(+0.00%)
Jan 24, 2018 1.210 1.210 1.180 1.180 283,871 -0.03(-2.48%)
Jan 23, 2018 1.230 1.230 1.160 1.210 791,589 -0.03(-2.42%)
Jan 22, 2018 1.240 1.260 1.200 1.240 313,225 +0.01(+0.81%)
Jan 19, 2018 1.290 1.290 1.220 1.230 386,649 -0.07(-5.38%)
Jan 18, 2018 1.290 1.320 1.250 1.300 665,219 +0.00(+0.00%)
Jan 17, 2018 1.340 1.340 1.290 1.300 664,182 +0.01(+0.78%)
Jan 16, 2018 1.270 1.340 1.250 1.290 834,081 +0.05(+4.03%)
Jan 15, 2018 1.270 1.290 1.200 1.240 349,279 -0.02(-1.59%)
Jan 12, 2018 1.300 1.330 1.190 1.260 1,152,401 -0.02(-1.56%)
Jan 11, 2018 1.320 1.320 1.250 1.280 530,538 -0.02(-1.54%)
Jan 10, 2018 1.330 1.340 1.300 1.300 580,183 -0.01(-0.76%)
Jan 09, 2018 1.350 1.370 1.280 1.310 789,558 -0.10(-7.09%)
Jan 08, 2018 1.450 1.480 1.350 1.410 820,981 -0.03(-2.08%)
Jan 05, 2018 1.460 1.490 1.410 1.440 670,300 -0.06(-4.00%)
Jan 04, 2018 1.530 1.580 1.470 1.500 1,185,945 +0.00(+0.00%)
Jan 03, 2018 1.350 1.580 1.340 1.500 3,449,606 +0.21(+16.28%)
Jan 02, 2018 1.280 1.320 1.250 1.290 840,673 +0.05(+4.03%)
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%)
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.