Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2021 0.3550 0.3550 0.3450 0.3500 516,505 -0.01(-1.41%)
Apr 29, 2021 0.3550 0.3650 0.3500 0.3550 739,689 -0.01(-1.39%)
Apr 28, 2021 0.3550 0.3650 0.3550 0.3600 912,758 +0.02(+4.35%)
Apr 27, 2021 0.3550 0.3550 0.3450 0.3450 282,157 -0.01(-2.82%)
Apr 26, 2021 0.3500 0.3550 0.3450 0.3550 414,104 +0.01(+2.90%)
Apr 23, 2021 0.3500 0.3500 0.3400 0.3450 287,241 -0.01(-1.43%)
Apr 22, 2021 0.3500 0.3600 0.3400 0.3500 315,492 +0.00(+0.00%)
Apr 21, 2021 0.3450 0.3600 0.3400 0.3500 379,936 +0.01(+2.94%)
Apr 20, 2021 0.3550 0.3550 0.3350 0.3400 685,865 -0.01(-4.23%)
Apr 19, 2021 0.3550 0.3650 0.3450 0.3550 989,131 +0.01(+4.41%)
Apr 16, 2021 0.3500 0.3600 0.3350 0.3400 985,998 -0.00(-1.45%)
Apr 15, 2021 0.3650 0.3650 0.3400 0.3450 1,100,428 -0.01(-2.82%)
Apr 14, 2021 0.3500 0.3600 0.3500 0.3550 349,339 -0.01(-2.74%)
Apr 13, 2021 0.3700 0.3800 0.3500 0.3650 1,913,275 -0.01(-2.67%)
Apr 12, 2021 0.3750 0.3850 0.3700 0.3750 498,981 -0.01(-1.32%)
Apr 09, 2021 0.3800 0.3800 0.3750 0.3800 614,233 +0.00(+0.00%)
Apr 08, 2021 0.3850 0.3900 0.3750 0.3800 745,037 +0.00(+0.00%)
Apr 07, 2021 0.3900 0.3900 0.3800 0.3800 276,421 -0.01(-2.56%)
Apr 06, 2021 0.3900 0.3900 0.3800 0.3900 398,245 +0.00(+0.00%)
Apr 05, 2021 0.3800 0.3900 0.3750 0.3900 903,750 +0.02(+4.00%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Mar 31, 2021 0.3750 0.3750 0.3650 0.3750 457,445 +0.00(+0.00%)
Mar 30, 2021 0.3750 0.3800 0.3700 0.3750 543,317 +0.01(+1.35%)
Mar 29, 2021 0.3600 0.3800 0.3600 0.3700 1,250,899 +0.02(+5.71%)
Mar 26, 2021 0.3400 0.3500 0.3400 0.3500 288,320 -0.01(-1.41%)
Mar 25, 2021 0.3550 0.3600 0.3400 0.3550 804,857 +0.01(+4.41%)
Mar 24, 2021 0.3500 0.3550 0.3400 0.3400 879,978 -0.01(-2.86%)
Mar 23, 2021 0.3600 0.3650 0.3500 0.3500 770,895 -0.02(-5.41%)
Mar 22, 2021 0.3700 0.3700 0.3600 0.3700 776,754 +0.02(+5.71%)
Mar 19, 2021 0.3350 0.3500 0.3300 0.3500 1,012,198 +0.02(+6.06%)
Mar 18, 2021 0.3600 0.3600 0.3300 0.3300 949,932 -0.02(-5.71%)
Mar 17, 2021 0.3700 0.3700 0.3450 0.3500 1,641,988 -0.02(-5.41%)
Mar 16, 2021 0.3700 0.3800 0.3650 0.3700 1,312,823 +0.01(+2.78%)
Mar 15, 2021 0.3400 0.3700 0.3350 0.3600 1,826,149 +0.03(+9.09%)
Mar 12, 2021 0.3300 0.3300 0.3200 0.3300 634,947 +0.01(+1.54%)
Mar 11, 2021 0.3400 0.3450 0.3200 0.3250 570,966 -0.01(-2.99%)
Mar 10, 2021 0.3400 0.3400 0.3250 0.3350 392,411 -0.01(-1.47%)
Mar 09, 2021 0.3300 0.3400 0.3100 0.3400 2,205,644 +0.02(+4.62%)
Mar 08, 2021 0.3350 0.3400 0.3250 0.3250 876,868 +0.00(+0.00%)
Mar 05, 2021 0.3150 0.3300 0.2900 0.3250 2,714,829 +0.02(+6.56%)
Mar 04, 2021 0.3450 0.3450 0.3000 0.3050 3,602,201 -0.04(-11.59%)
Mar 03, 2021 0.3650 0.3650 0.3400 0.3450 1,147,843 -0.02(-4.17%)
Mar 02, 2021 0.3600 0.3700 0.3450 0.3600 1,050,517 +0.00(+0.00%)
Mar 01, 2021 0.3700 0.3850 0.3450 0.3600 2,055,894 +0.00(+0.00%)
Feb 26, 2021 0.3650 0.3700 0.3300 0.3600 2,665,220 -0.01(-2.70%)
Feb 25, 2021 0.3950 0.3950 0.3650 0.3700 1,577,238 -0.02(-5.13%)
Feb 24, 2021 0.4000 0.4000 0.3900 0.3900 1,021,400 +0.00(+0.00%)
Feb 23, 2021 0.3950 0.3950 0.3550 0.3900 2,679,565 -0.02(-6.02%)
Feb 22, 2021 0.4200 0.4200 0.4100 0.4150 1,166,961 +0.01(+3.75%)
Feb 19, 2021 0.4050 0.4050 0.3900 0.4000 1,793,641 -0.01(-2.44%)
Feb 18, 2021 0.4400 0.4400 0.4000 0.4100 1,703,561 -0.03(-5.75%)
Feb 17, 2021 0.4200 0.4400 0.4050 0.4350 3,027,862 +0.03(+7.41%)
Feb 16, 2021 0.4000 0.4200 0.3950 0.4050 2,711,647 +0.02(+3.85%)
Feb 12, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Feb 11, 2021 0.4000 0.4100 0.3900 0.3950 1,955,807 -0.01(-1.25%)
Feb 10, 2021 0.4500 0.4600 0.3850 0.4000 4,215,974 -0.02(-5.88%)
Feb 09, 2021 0.4100 0.4600 0.4100 0.4250 5,992,990 +0.02(+4.94%)
Feb 08, 2021 0.3650 0.4100 0.3600 0.4050 7,026,819 +0.06(+17.39%)
Feb 05, 2021 0.3600 0.3650 0.3450 0.3450 2,499,203 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3450 2,503,701 +0.02(+6.15%)
Feb 03, 2021 0.3200 0.3250 0.3100 0.3250 2,372,325 +0.01(+3.17%)
Feb 02, 2021 0.3100 0.3200 0.3100 0.3150 1,871,100 +0.01(+3.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.