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 Corporation - Common Stock (NQ: ELBM )

0.4700 +0.0073 (+1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 30, 2022 2.900 2.940 2.750 2.785 51,568 -0.15(-4.95%)
Sep 29, 2022 3.030 3.030 2.800 2.930 41,498 -0.01(-0.34%)
Sep 28, 2022 2.940 3.040 2.810 2.940 55,676 +0.00(+0.00%)
Sep 27, 2022 3.050 3.160 2.800 2.940 66,245 +0.02(+0.68%)
Sep 26, 2022 3.210 3.210 2.830 2.920 64,889 -0.17(-5.50%)
Sep 23, 2022 3.220 3.250 2.960 3.090 197,721 -0.20(-6.08%)
Sep 22, 2022 2.950 4.050 2.920 3.290 2,015,174 +0.38(+13.06%)
Sep 21, 2022 2.910 3.008 2.910 2.910 8,174 +0.00(+0.00%)
Sep 20, 2022 3.050 3.050 2.910 2.910 16,199 -0.06(-2.02%)
Sep 19, 2022 2.910 3.008 2.910 2.970 21,752 -0.03(-1.00%)
Sep 16, 2022 3.000 3.046 2.956 3.000 32,784 +0.00(+0.00%)
Sep 15, 2022 3.000 3.045 2.960 3.000 18,503 +0.03(+1.01%)
Sep 14, 2022 2.910 3.060 2.910 2.970 11,776 -0.01(-0.34%)
Sep 13, 2022 2.950 3.100 2.910 2.980 29,455 -0.11(-3.56%)
Sep 12, 2022 3.230 3.300 3.010 3.090 48,691 +0.08(+2.66%)
Sep 09, 2022 3.120 3.120 2.950 3.010 41,717 -0.03(-0.99%)
Sep 08, 2022 2.990 3.040 2.930 3.040 25,409 +0.08(+2.70%)
Sep 07, 2022 2.950 3.029 2.920 2.960 23,947 +0.06(+2.07%)
Sep 06, 2022 3.150 3.180 2.900 2.900 68,943 -0.22(-7.05%)
Sep 02, 2022 3.100 3.190 3.080 3.120 24,127 +0.07(+2.30%)
Sep 01, 2022 3.320 3.450 3.050 3.050 74,285 -0.27(-8.13%)
Aug 31, 2022 3.390 3.494 3.300 3.320 61,926 -0.08(-2.35%)
Aug 30, 2022 3.360 3.610 3.330 3.400 30,175 +0.04(+1.19%)
Aug 29, 2022 3.340 3.580 3.330 3.360 22,288 -0.06(-1.75%)
Aug 26, 2022 3.500 3.591 3.350 3.420 28,125 -0.07(-2.01%)
Aug 25, 2022 3.460 3.510 3.440 3.490 31,647 +0.05(+1.31%)
Aug 24, 2022 3.430 3.530 3.420 3.445 35,535 +0.00(+0.15%)
Aug 23, 2022 3.510 3.560 3.390 3.440 57,159 -0.11(-3.10%)
Aug 22, 2022 3.530 3.670 3.500 3.550 45,940 +0.02(+0.57%)
Aug 19, 2022 3.380 3.740 3.380 3.530 22,762 +0.13(+3.82%)
Aug 18, 2022 3.430 3.575 3.400 3.400 30,879 -0.05(-1.45%)
Aug 17, 2022 3.700 3.760 3.450 3.450 48,309 -0.31(-8.24%)
Aug 16, 2022 3.790 3.869 3.690 3.760 88,270 -0.02(-0.53%)
Aug 15, 2022 3.760 3.950 3.650 3.780 31,732 +0.02(+0.53%)
Aug 12, 2022 4.290 4.290 3.750 3.760 138,424 -0.53(-12.35%)
Aug 11, 2022 4.250 4.380 4.250 4.290 53,833 +0.05(+1.18%)
Aug 10, 2022 4.500 4.500 4.240 4.240 65,215 -0.04(-0.93%)
Aug 09, 2022 4.070 4.400 4.070 4.280 80,800 +0.13(+3.13%)
Aug 08, 2022 3.940 4.250 3.920 4.150 66,739 +0.21(+5.33%)
Aug 05, 2022 3.890 4.000 3.791 3.940 35,851 +0.14(+3.68%)
Aug 04, 2022 3.740 4.100 3.700 3.800 62,871 -0.02(-0.52%)
Aug 03, 2022 4.100 4.100 3.720 3.820 82,266 -0.33(-7.95%)
Aug 02, 2022 4.200 4.200 4.040 4.150 51,781 -0.05(-1.19%)
Aug 01, 2022 4.100 4.390 4.100 4.200 64,794 +0.23(+5.79%)
Jul 29, 2022 3.950 4.360 3.880 3.970 127,691 +0.05(+1.28%)
Jul 28, 2022 3.700 3.930 3.620 3.920 71,674 +0.32(+8.89%)
Jul 27, 2022 3.790 3.790 3.420 3.600 82,273 +0.19(+5.57%)
Jul 26, 2022 3.300 3.490 3.200 3.410 61,427 +0.23(+7.23%)
Jul 25, 2022 3.050 3.270 2.980 3.180 30,077 +0.21(+7.07%)
Jul 22, 2022 2.800 2.970 2.800 2.970 18,279 +0.10(+3.48%)
Jul 21, 2022 2.890 2.900 2.810 2.870 31,686 +0.09(+3.24%)
Jul 20, 2022 2.810 2.870 2.760 2.780 33,373 +0.00(+0.00%)
Jul 19, 2022 2.790 2.890 2.750 2.780 37,084 +0.03(+1.09%)
Jul 18, 2022 2.640 2.850 2.640 2.750 49,760 +0.13(+4.96%)
Jul 15, 2022 2.660 2.680 2.620 2.620 46,013 -0.03(-1.13%)
Jul 14, 2022 2.720 2.780 2.650 2.650 31,157 -0.16(-5.53%)
Jul 13, 2022 2.600 2.805 2.590 2.805 50,306 +0.21(+7.88%)
Jul 12, 2022 2.990 2.990 2.540 2.600 306,173 -0.27(-9.41%)
Jul 11, 2022 2.850 2.930 2.793 2.870 21,473 -0.05(-1.71%)
Jul 08, 2022 2.990 2.990 2.900 2.920 16,067 -0.05(-1.68%)
Jul 07, 2022 2.890 3.030 2.890 2.970 25,118 +0.07(+2.41%)
Jul 06, 2022 3.030 3.150 2.870 2.900 23,659 -0.12(-3.97%)
Jul 05, 2022 2.910 3.050 2.850 3.020 39,090 +0.15(+5.23%)
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.