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 (%)
May 31, 2017 0.5900 0.6300 0.5800 0.6000 443,510 +0.01(+1.69%)
May 30, 2017 0.5800 0.6200 0.5600 0.5900 875,284 +0.04(+7.27%)
May 29, 2017 0.4700 0.5500 0.4700 0.5500 358,502 +0.08(+17.02%)
May 26, 2017 0.4700 0.4700 0.4500 0.4700 200,176 +0.01(+2.17%)
May 25, 2017 0.4500 0.4600 0.4500 0.4600 118,316 +0.02(+3.37%)
May 24, 2017 0.4400 0.4500 0.4300 0.4450 133,800 +0.02(+3.49%)
May 23, 2017 0.4400 0.4450 0.4200 0.4300 249,559 -0.01(-2.27%)
May 19, 2017 0.4450 0.4500 0.4300 0.4400 173,600 -0.01(-1.12%)
May 18, 2017 0.4550 0.4550 0.4450 0.4450 68,868 -0.01(-2.20%)
May 17, 2017 0.4700 0.4800 0.4400 0.4550 124,800 -0.01(-1.09%)
May 16, 2017 0.4900 0.4900 0.4600 0.4600 211,270 -0.02(-5.15%)
May 15, 2017 0.4900 0.4950 0.4850 0.4850 115,453 -0.01(-1.02%)
May 12, 2017 0.5000 0.5000 0.4850 0.4900 74,100 +0.00(+0.00%)
May 11, 2017 0.5100 0.5100 0.4900 0.4900 169,500 -0.01(-2.00%)
May 10, 2017 0.5200 0.5200 0.4950 0.5000 137,770 -0.02(-3.85%)
May 09, 2017 0.5300 0.5400 0.5000 0.5200 643,863 +0.03(+5.05%)
May 08, 2017 0.5800 0.5800 0.4700 0.4950 625,177 -0.07(-11.61%)
May 05, 2017 0.6200 0.6200 0.5600 0.5600 302,742 -0.04(-6.67%)
May 04, 2017 0.6300 0.6300 0.6000 0.6000 401,750 -0.03(-4.76%)
May 03, 2017 0.6300 0.6500 0.6000 0.6300 303,350 +0.04(+6.78%)
May 02, 2017 0.6400 0.6600 0.5900 0.5900 360,757 -0.06(-9.23%)
May 01, 2017 0.7000 0.7400 0.6300 0.6500 1,263,632 -0.03(-4.41%)
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%)
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.