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, 2019 0.1600 0.1650 0.1600 0.1650 523,650 +0.00(+0.00%)
May 30, 2019 0.1650 0.1650 0.1600 0.1650 188,679 +0.00(+0.00%)
May 29, 2019 0.1600 0.1650 0.1550 0.1650 269,545 +0.01(+3.13%)
May 28, 2019 0.1600 0.1650 0.1600 0.1600 727,829 +0.01(+3.23%)
May 27, 2019 0.1600 0.1600 0.1550 0.1550 366,385 -0.01(-3.13%)
May 24, 2019 0.1550 0.1600 0.1550 0.1600 714,501 +0.01(+3.23%)
May 23, 2019 0.1650 0.1700 0.1550 0.1550 921,029 -0.02(-8.82%)
May 22, 2019 0.1750 0.1800 0.1650 0.1700 2,279,978 +0.00(+0.00%)
May 21, 2019 0.1700 0.1950 0.1700 0.1700 4,420,896 +0.03(+17.24%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1450 0.1450 361,875 +0.00(+0.00%)
May 15, 2019 0.1500 0.1550 0.1450 0.1450 1,636,421 +0.00(+0.00%)
May 14, 2019 0.1450 0.1550 0.1400 0.1450 1,174,213 -0.01(-3.33%)
May 13, 2019 0.1450 0.1500 0.1450 0.1500 169,097 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1450 0.1500 252,740 +0.00(+0.00%)
May 09, 2019 0.1450 0.1500 0.1450 0.1500 298,164 +0.00(+0.00%)
May 08, 2019 0.1450 0.1500 0.1450 0.1500 305,826 +0.01(+7.14%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 1,279,761 -0.01(-9.68%)
May 06, 2019 0.1500 0.1550 0.1450 0.1550 1,313,817 +0.00(+0.00%)
May 03, 2019 0.1550 0.1600 0.1500 0.1550 514,443 -0.01(-3.13%)
May 02, 2019 0.1550 0.1650 0.1500 0.1600 427,549 +0.00(+0.00%)
May 01, 2019 0.1550 0.1650 0.1550 0.1600 353,900 +0.01(+3.23%)
Apr 30, 2019 0.1600 0.1650 0.1550 0.1550 502,301 -0.01(-3.13%)
Apr 29, 2019 0.1600 0.1630 0.1550 0.1600 312,366 -0.01(-3.03%)
Apr 26, 2019 0.1600 0.1650 0.1550 0.1650 355,616 +0.01(+3.13%)
Apr 25, 2019 0.1650 0.1650 0.1600 0.1600 543,691 -0.01(-3.03%)
Apr 24, 2019 0.1650 0.1700 0.1600 0.1650 652,274 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1700 0.1600 0.1650 403,047 +0.00(+0.00%)
Apr 22, 2019 0.1600 0.1650 0.1600 0.1650 298,550 +0.00(+0.00%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 17, 2019 0.1650 0.1700 0.1650 0.1700 1,054,689 +0.00(+0.00%)
Apr 16, 2019 0.1650 0.1700 0.1650 0.1700 279,651 +0.01(+3.03%)
Apr 15, 2019 0.1700 0.1700 0.1650 0.1650 893,412 -0.01(-2.94%)
Apr 12, 2019 0.1750 0.1750 0.1650 0.1700 1,203,508 +0.01(+3.03%)
Apr 11, 2019 0.1800 0.1850 0.1650 0.1650 2,250,868 -0.02(-10.81%)
Apr 10, 2019 0.1850 0.1950 0.1800 0.1850 1,666,664 +0.00(+0.00%)
Apr 09, 2019 0.1950 0.1950 0.1850 0.1850 1,010,693 -0.02(-7.50%)
Apr 08, 2019 0.2000 0.2000 0.1950 0.2000 895,360 +0.00(+0.00%)
Apr 05, 2019 0.2050 0.2050 0.1900 0.2000 1,725,116 -0.01(-4.76%)
Apr 04, 2019 0.2100 0.2200 0.1950 0.2100 3,577,824 -0.01(-2.33%)
Apr 03, 2019 0.1750 0.2450 0.1700 0.2150 9,462,339 +0.06(+38.71%)
Apr 02, 2019 0.1600 0.1600 0.1550 0.1550 904,814 -0.01(-3.13%)
Apr 01, 2019 0.1500 0.1700 0.1500 0.1600 1,308,560 +0.02(+10.34%)
Mar 29, 2019 0.1450 0.1500 0.1450 0.1450 629,494 -0.01(-3.33%)
Mar 28, 2019 0.1500 0.1550 0.1500 0.1500 1,136,895 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1600 0.1500 0.1550 699,906 -0.01(-3.13%)
Mar 26, 2019 0.1650 0.1700 0.1600 0.1600 988,000 -0.01(-3.03%)
Mar 25, 2019 0.1700 0.1700 0.1650 0.1650 385,200 -0.01(-5.71%)
Mar 22, 2019 0.1750 0.1750 0.1700 0.1750 335,229 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1750 0.1700 0.1750 556,930 -0.01(-2.78%)
Mar 20, 2019 0.1800 0.1850 0.1700 0.1800 1,992,667 -0.01(-2.70%)
Mar 19, 2019 0.1700 0.1900 0.1700 0.1850 2,174,706 +0.01(+8.82%)
Mar 18, 2019 0.1800 0.1850 0.1650 0.1700 1,496,143 -0.01(-8.11%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1850 283,621 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1850 0.1850 0.1850 403,050 -0.01(-2.63%)
Mar 13, 2019 0.1900 0.1900 0.1850 0.1900 700,927 +0.00(+0.00%)
Mar 12, 2019 0.1850 0.1900 0.1850 0.1900 549,170 +0.00(+0.00%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1900 2,440,205 +0.01(+5.56%)
Mar 08, 2019 0.1850 0.1850 0.1750 0.1800 407,503 -0.01(-2.70%)
Mar 07, 2019 0.1900 0.1950 0.1850 0.1850 489,517 -0.01(-5.13%)
Mar 06, 2019 0.1950 0.2050 0.1900 0.1950 266,421 -0.01(-2.50%)
Mar 05, 2019 0.2000 0.2000 0.1900 0.2000 306,250 +0.01(+5.26%)
Mar 04, 2019 0.1950 0.2000 0.1900 0.1900 325,961 -0.01(-5.00%)
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.