Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 28, 2018 0.3400 0.3550 0.3300 0.3300 395,316 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.3800 0.3300 0.3300 1,417,111 -0.03(-8.33%)
Sep 26, 2018 0.3350 0.3800 0.3300 0.3600 2,287,053 +0.05(+16.13%)
Sep 25, 2018 0.3300 0.3430 0.3100 0.3100 882,216 -0.03(-7.46%)
Sep 24, 2018 0.3450 0.3450 0.3300 0.3350 343,184 -0.01(-1.47%)
Sep 21, 2018 0.3550 0.3550 0.3300 0.3400 476,475 -0.01(-4.23%)
Sep 20, 2018 0.3450 0.3600 0.3300 0.3550 553,429 +0.02(+7.58%)
Sep 19, 2018 0.3500 0.3600 0.3300 0.3300 462,487 -0.03(-8.33%)
Sep 18, 2018 0.3500 0.3600 0.3400 0.3600 543,918 +0.01(+2.86%)
Sep 17, 2018 0.3800 0.3800 0.3450 0.3500 253,805 -0.03(-7.89%)
Sep 14, 2018 0.3700 0.3900 0.3450 0.3800 336,663 +0.01(+2.70%)
Sep 13, 2018 0.3900 0.3950 0.3650 0.3700 406,562 -0.02(-5.13%)
Sep 12, 2018 0.3850 0.4000 0.3600 0.3900 586,714 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.3800 0.3900 356,911 -0.01(-2.50%)
Sep 10, 2018 0.4000 0.4200 0.3850 0.4000 410,789 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4000 0.3900 0.4000 361,589 +0.01(+1.27%)
Sep 06, 2018 0.4250 0.4350 0.3900 0.3950 330,879 -0.03(-8.14%)
Sep 05, 2018 0.4450 0.4450 0.4300 0.4300 278,367 -0.01(-2.27%)
Sep 04, 2018 0.4450 0.4450 0.4250 0.4400 468,060 -0.01(-2.22%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 30, 2018 0.4200 0.4450 0.4100 0.4400 494,372 +0.03(+8.64%)
Aug 29, 2018 0.4200 0.4200 0.3950 0.4050 478,933 -0.01(-3.57%)
Aug 28, 2018 0.4300 0.4300 0.4050 0.4200 289,862 -0.01(-1.18%)
Aug 27, 2018 0.4900 0.4900 0.4000 0.4250 1,156,407 -0.04(-7.61%)
Aug 24, 2018 0.4500 0.5000 0.4400 0.4600 1,309,161 +0.01(+2.22%)
Aug 23, 2018 0.4000 0.4500 0.3850 0.4500 1,205,883 +0.07(+18.42%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 560,608 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3400 0.3500 541,125 +0.01(+4.48%)
Aug 20, 2018 0.2900 0.3400 0.2900 0.3350 507,985 +0.05(+17.54%)
Aug 17, 2018 0.2850 0.2850 0.2650 0.2850 447,549 +0.01(+3.64%)
Aug 16, 2018 0.2700 0.2800 0.2600 0.2750 601,664 +0.01(+1.85%)
Aug 15, 2018 0.2900 0.3000 0.2650 0.2700 747,137 -0.02(-6.90%)
Aug 14, 2018 0.3050 0.3200 0.2900 0.2900 513,183 +0.00(+0.00%)
Aug 13, 2018 0.3150 0.3200 0.2900 0.2900 354,921 -0.03(-7.94%)
Aug 10, 2018 0.3350 0.3350 0.3150 0.3150 199,568 -0.01(-1.56%)
Aug 09, 2018 0.3200 0.3550 0.3200 0.3200 617,035 +0.00(+0.00%)
Aug 08, 2018 0.3200 0.3400 0.3200 0.3200 280,615 +0.01(+1.59%)
Aug 07, 2018 0.3350 0.3400 0.3150 0.3150 469,733 -0.02(-5.97%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 02, 2018 0.3500 0.3550 0.3400 0.3500 202,189 +0.00(+0.00%)
Aug 01, 2018 0.3850 0.3900 0.3500 0.3500 438,919 -0.03(-6.67%)
Jul 31, 2018 0.3500 0.3750 0.3500 0.3750 843,112 +0.03(+8.70%)
Jul 30, 2018 0.3650 0.3700 0.3450 0.3450 759,152 -0.02(-4.17%)
Jul 27, 2018 0.3700 0.3750 0.3600 0.3600 177,742 -0.01(-2.70%)
Jul 26, 2018 0.3650 0.3800 0.3500 0.3700 629,866 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3700 0.3500 0.3500 726,460 -0.01(-2.78%)
Jul 24, 2018 0.3750 0.3200 0.3600 2,775,906 +0.02(+5.88%)
Jul 23, 2018 0.3500 0.3600 0.3350 0.3400 707,165 -0.02(-5.56%)
Jul 20, 2018 0.3650 0.3750 0.3550 0.3600 1,380,290 -0.04(-10.00%)
Jul 19, 2018 0.4000 0.4100 0.3850 0.4000 381,655 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4150 0.3850 0.4000 501,268 +0.00(+0.00%)
Jul 17, 2018 0.4000 0.4100 0.3800 0.4000 437,723 +0.00(+0.00%)
Jul 16, 2018 0.4150 0.4300 0.4000 0.4000 547,343 -0.03(-8.05%)
Jul 13, 2018 0.4450 0.4450 0.4200 0.4350 232,858 -0.01(-1.14%)
Jul 12, 2018 0.4550 0.4550 0.4300 0.4400 636,524 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4000 0.4400 1,973,849 -0.02(-4.35%)
Jul 10, 2018 0.4100 0.4600 0.4100 0.4600 2,380,073 +0.05(+12.20%)
Jul 09, 2018 0.3950 0.4150 0.3500 0.4100 4,747,380 +0.01(+2.50%)
Jul 06, 2018 0.4350 0.4350 0.3950 0.4000 803,822 -0.03(-6.98%)
Jul 05, 2018 0.4550 0.4600 0.4250 0.4300 702,918 -0.03(-6.52%)
Jul 04, 2018 0.4700 0.4750 0.4600 0.4600 197,712 -0.01(-3.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.