Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.6500	0.6900	0.6500	0.6800	317,917	+0.05(+7.94%)
Apr 27, 2017	0.6300	0.6500	0.6100	0.6300	346,938	+0.04(+6.78%)
Apr 26, 2017	0.6200	0.6300	0.5800	0.5900	218,000	-0.06(-9.23%)
Apr 25, 2017	0.6200	0.6500	0.6000	0.6500	209,726	+0.01(+1.56%)
Apr 24, 2017	0.6500	0.6500	0.6200	0.6400	15,572	+0.01(+1.59%)
Apr 21, 2017	0.6900	0.6900	0.6300	0.6300	27,062	-0.02(-3.08%)
Apr 20, 2017	0.6700	0.6700	0.6300	0.6500	239,260	+0.00(+0.00%)
Apr 19, 2017	0.7000	0.7000	0.6500	0.6500	134,062	-0.05(-7.14%)
Apr 18, 2017	0.6600	0.7000	0.6600	0.7000	64,328	+0.05(+7.69%)
Apr 17, 2017	0.6600	0.6800	0.6500	0.6500	53,868	-0.04(-5.80%)
Apr 13, 2017	0.7100	0.7100	0.6700	0.6900	172,024	-0.01(-1.43%)
Apr 12, 2017	0.7100	0.7100	0.6900	0.7000	73,160	+0.00(+0.00%)
Apr 11, 2017	0.7000	0.7100	0.6900	0.7000	101,510	+0.00(+0.00%)
Apr 10, 2017	0.7100	0.7100	0.6900	0.7000	196,031	+0.03(+4.48%)
Apr 07, 2017	0.6700	0.6700	0.6500	0.6700	82,000	-0.01(-1.47%)
Apr 06, 2017	0.7100	0.7200	0.6600	0.6800	265,483	-0.01(-1.45%)
Apr 05, 2017	0.7200	0.7200	0.6900	0.6900	169,012	-0.02(-2.82%)
Apr 04, 2017	0.7500	0.7500	0.7100	0.7100	114,346	-0.02(-2.74%)
Apr 03, 2017	0.7500	0.7600	0.7300	0.7300	132,475	-0.03(-3.95%)
Mar 31, 2017	0.7500	0.7600	0.7400	0.7600	101,000	-0.01(-1.30%)
Mar 30, 2017	0.7500	0.7700	0.7500	0.7700	179,368	+0.00(+0.00%)
Mar 29, 2017	0.7800	0.7800	0.7600	0.7700	69,909	-0.01(-1.28%)
Mar 28, 2017	0.8000	0.8000	0.7600	0.7800	139,457	-0.02(-2.50%)
Mar 27, 2017	0.7900	0.8000	0.7700	0.8000	596,489	+0.04(+5.26%)
Mar 24, 2017	0.7500	0.7800	0.7300	0.7600	527,179	+0.01(+1.33%)
Mar 23, 2017	0.7500	0.7600	0.7100	0.7500	205,389	+0.01(+1.35%)
Mar 22, 2017	0.7300	0.7400	0.7000	0.7400	231,142	+0.02(+2.78%)
Mar 21, 2017	0.8100	0.8100	0.7100	0.7200	250,213	-0.10(-12.20%)
Mar 20, 2017	0.8400	0.8400	0.8000	0.8200	126,884	-0.01(-1.20%)
Mar 17, 2017	0.8700	0.8800	0.8100	0.8300	227,402	-0.01(-1.19%)
Mar 16, 2017	0.9100	0.9100	0.7200	0.8400	1,070,104	-0.04(-4.55%)
Mar 15, 2017	0.9000	0.9200	0.8500	0.8800	745,974	+0.01(+1.15%)
Mar 14, 2017	0.8100	0.9000	0.8100	0.8700	904,079	+0.06(+7.41%)
Mar 13, 2017	0.8100	0.8100	0.8000	0.8100	57,602	+0.01(+1.25%)
Mar 10, 2017	0.8200	0.8300	0.8000	0.8000	332,335	-0.01(-1.23%)
Mar 09, 2017	0.8100	0.8200	0.8000	0.8100	201,000	+0.00(+0.00%)
Mar 08, 2017	0.8500	0.8800	0.8100	0.8100	688,409	-0.02(-2.41%)
Mar 07, 2017	0.8400	0.8500	0.8100	0.8300	399,916	-0.02(-2.35%)
Mar 06, 2017	0.7800	0.8500	0.7600	0.8500	1,528,995	+0.14(+19.72%)
Mar 03, 2017	0.6800	0.7200	0.6500	0.7100	316,700	+0.02(+2.90%)
Mar 02, 2017	0.6600	0.6900	0.6400	0.6900	451,800	+0.03(+4.55%)
Mar 01, 2017	0.7000	0.7000	0.6600	0.6600	73,750	-0.02(-2.94%)
Feb 28, 2017	0.6800	0.6800	0.6600	0.6800	111,850	+0.01(+1.49%)
Feb 27, 2017	0.7100	0.7100	0.6700	0.6700	130,000	-0.04(-5.63%)
Feb 24, 2017	0.7100	0.7300	0.6900	0.7100	169,250	+0.00(+0.00%)
Feb 23, 2017	0.7300	0.7300	0.7100	0.7100	120,500	-0.02(-2.74%)
Feb 22, 2017	0.7300	0.7500	0.7300	0.7300	67,950	-0.02(-2.67%)
Feb 21, 2017	0.7300	0.7500	0.7200	0.7500	38,250	+0.01(+1.35%)
Feb 17, 2017		0.7400	0.7400	0.7400	0	+0.01(+1.37%)
Feb 16, 2017	0.8000	0.8300	0.7300	0.7300	137,568	-0.07(-8.75%)
Feb 15, 2017	0.8100	0.8100	0.7800	0.8000	13,000	-0.02(-2.44%)
Feb 14, 2017	0.8500	0.8500	0.8100	0.8200	32,674	-0.03(-3.53%)
Feb 13, 2017	0.7200	0.8500	0.7200	0.8500	96,137	+0.16(+23.19%)
Feb 10, 2017	0.7400	0.7400	0.6900	0.6900	36,700	-0.03(-4.17%)
Feb 09, 2017	0.7200	0.7600	0.7000	0.7200	125,450	-0.01(-1.37%)
Feb 08, 2017	0.6400	0.7500	0.6400	0.7300	119,900	+0.11(+17.74%)
Feb 07, 2017	0.6400	0.6400	0.5800	0.6200	104,377	-0.03(-4.62%)
Feb 06, 2017	0.6300	0.6500	0.6300	0.6500	45,250	+0.04(+6.56%)
Feb 03, 2017	0.5800	0.6400	0.5800	0.6100	86,000	+0.01(+1.67%)
Feb 02, 2017	0.6300	0.6400	0.5900	0.6000	67,411	+0.03(+5.26%)
Feb 01, 2017	0.5400	0.6200	0.5200	0.5700	270,500	+0.04(+7.55%)
Jan 31, 2017	0.5800	0.5900	0.5300	0.5300	31,000	-0.01(-1.85%)
Jan 30, 2017	0.5800	0.5800	0.5000	0.5400	113,453	-0.01(-1.82%)
Jan 27, 2017	0.4600	0.5500	0.4550	0.5500	193,375	+0.10(+20.88%)
Jan 26, 2017	0.4600	0.4600	0.4500	0.4550	37,000	+0.00(+0.00%)
Jan 25, 2017	0.5000	0.5000	0.4550	0.4550	12,000	-0.04(-9.00%)
Jan 24, 2017	0.5000	0.5000	0.5000	0.5000	10,400	+0.00(+0.00%)
Jan 23, 2017	0.4500	0.5000	0.4500	0.5000	78,000	+0.05(+11.11%)
Jan 20, 2017	0.4450	0.4500	0.4450	0.4500	5,040	+0.00(+0.00%)
Jan 19, 2017	0.4350	0.4500	0.4000	0.4500	298,035	+0.02(+4.65%)
Jan 18, 2017	0.4250	0.4350	0.4000	0.4300	14,000	-0.01(-2.27%)
Jan 13, 2017		0.4400	0.4400	0.4400	0	+0.05(+12.82%)
Jan 12, 2017	0.3900	0.3900	0.3900	0.3900	9,500	-0.02(-3.70%)
Jan 11, 2017	0.3400	0.4450	0.3400	0.4050	30,750	+0.07(+19.12%)
Jan 09, 2017		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Jan 06, 2017	0.3400	0.3500	0.3400	0.3500	14,000	-0.01(-2.78%)
Jan 05, 2017	0.3600	0.3600	0.3400	0.3600	74,500	-0.02(-5.26%)
Jan 04, 2017	0.3800	0.3800	0.3800	0.3800	20,000	-0.01(-2.56%)
Dec 30, 2016		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Dec 23, 2016		0.4000	0.4000	0.4000	0	+0.02(+5.26%)
Dec 22, 2016	0.3800	0.3800	0.3800	0.3800	1,500	+0.00(+0.00%)
Dec 21, 2016	0.3500	0.3800	0.3500	0.3800	10,500	+0.03(+8.57%)
Dec 20, 2016	0.3500	0.3500	0.3500	0.3500	20,000	+0.01(+2.94%)
Dec 19, 2016	0.3950	0.4000	0.3400	0.3400	70,375	-0.06(-15.00%)
Dec 16, 2016	0.3950	0.4000	0.3950	0.4000	11,000	+0.05(+14.29%)
Dec 15, 2016	0.3500	0.3850	0.3500	0.3500	47,500	+0.00(+0.00%)
Dec 14, 2016	0.3300	0.3500	0.3300	0.3500	37,500	+0.05(+18.64%)
Dec 13, 2016	0.3500	0.3500	0.2950	0.2950	29,500	-0.05(-15.71%)
Dec 12, 2016	0.3000	0.3850	0.3000	0.3500	90,250	+0.10(+40.00%)
Dec 09, 2016	0.3000	0.3000	0.2500	0.2500	27,000	+0.00(+0.00%)
Dec 05, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 01, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 24, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 16, 2016		0.2500	0.2500	0.2500	0	+0.01(+2.04%)
Nov 14, 2016		0.2450	0.2450	0.2450	0	+0.02(+8.89%)
Nov 11, 2016	0.2250	0.2250	0.2250	0.2250	2,000	-0.01(-4.26%)
Nov 08, 2016		0.2350	0.2350	0.2350	0	-0.02(-6.00%)
Nov 04, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 03, 2016	0.2700	0.2700	0.2500	0.2500	402,500	-0.02(-7.41%)
Nov 02, 2016	0.2900	0.2900	0.2700	0.2700	59,000	-0.03(-10.00%)
Oct 28, 2016		0.3000	0.3000	0.3000	0	-0.02(-6.25%)
Oct 27, 2016	0.2800	0.3200	0.2800	0.3200	68,500	+0.04(+14.29%)
Oct 26, 2016	0.2800	0.2800	0.2800	0.2800	25,000	-0.03(-9.68%)
Oct 24, 2016		0.3100	0.3100	0.3100	0	+0.02(+5.08%)
Oct 21, 2016	0.2950	0.2950	0.2950	0.2950	3,000	+0.00(+0.00%)
Oct 20, 2016	0.2950	0.2950	0.2850	0.2950	41,000	+0.00(+0.00%)
Oct 19, 2016	0.3150	0.3250	0.2950	0.2950	27,000	-0.02(-6.35%)
Oct 18, 2016	0.3150	0.3150	0.3150	0.3150	3,000	+0.00(+0.00%)
Oct 17, 2016	0.3300	0.3300	0.3150	0.3150	136,000	-0.02(-5.97%)
Oct 14, 2016	0.3250	0.3350	0.3250	0.3350	8,000	+0.04(+11.67%)
Oct 13, 2016	0.3100	0.3100	0.3000	0.3000	26,000	-0.04(-11.76%)
Oct 12, 2016	0.3350	0.3400	0.3350	0.3400	12,000	+0.02(+4.62%)
Oct 11, 2016	0.2800	0.3250	0.2800	0.3250	27,625	+0.03(+10.17%)
Oct 06, 2016		0.2950	0.2950	0.2950	0	+0.02(+9.26%)
Oct 05, 2016	0.2700	0.2700	0.2700	0.2700	3,000	+0.01(+3.85%)
Oct 04, 2016	0.3600	0.3600	0.2600	0.2600	117,000	-0.13(-33.33%)
Oct 03, 2016	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Sep 30, 2016	0.3850	0.3900	0.3850	0.3900	18,700	-0.01(-2.50%)
Sep 29, 2016	0.4100	0.4100	0.4000	0.4000	6,000	+0.00(+0.00%)
Sep 28, 2016	0.3000	0.4000	0.3000	0.4000	28,500	+0.10(+31.15%)
Sep 27, 2016	0.3000	0.3050	0.2700	0.3050	116,250	+0.04(+17.31%)
Sep 26, 2016	0.2500	0.2700	0.2500	0.2600	20,500	+0.01(+4.00%)

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.

Financial News

Electra Battery Materials Corp (TSV: FCC )

Historical Prices

Popular Pages