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 )

0.3810 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.4013 0.4221 0.3808 0.3810 85,418 -0.02(-5.06%)
Jul 19, 2024 0.4109 0.4200 0.3904 0.4013 23,785 +0.01(+1.59%)
Jul 18, 2024 0.4100 0.4100 0.3945 0.3950 66,215 -0.01(-3.07%)
Jul 17, 2024 0.4096 0.4300 0.4011 0.4075 29,600 -0.00(-0.63%)
Jul 16, 2024 0.4300 0.4335 0.4010 0.4101 81,907 -0.02(-4.63%)
Jul 15, 2024 0.4351 0.4479 0.4210 0.4300 18,260 -0.01(-1.19%)
Jul 12, 2024 0.4300 0.4403 0.4029 0.4352 43,727 -0.00(-0.34%)
Jul 11, 2024 0.4431 0.4437 0.4010 0.4367 119,244 -0.01(-1.62%)
Jul 10, 2024 0.4200 0.4440 0.4010 0.4439 156,309 +0.01(+3.47%)
Jul 09, 2024 0.4358 0.4400 0.4200 0.4290 21,240 -0.00(-0.92%)
Jul 08, 2024 0.4400 0.4549 0.4296 0.4330 34,723 +0.00(+0.79%)
Jul 05, 2024 0.4200 0.4374 0.4200 0.4296 39,109 +0.01(+2.29%)
Jul 03, 2024 0.4325 0.4402 0.4116 0.4200 23,541 +0.00(+0.14%)
Jul 02, 2024 0.4174 0.4300 0.4172 0.4194 24,872 +0.00(+0.46%)
Jul 01, 2024 0.4198 0.4299 0.4100 0.4175 36,842 -0.00(-0.60%)
Jun 28, 2024 0.4389 0.4389 0.4176 0.4200 16,721 -0.01(-2.64%)
Jun 27, 2024 0.4321 0.4459 0.4295 0.4314 22,247 +0.00(+0.37%)
Jun 26, 2024 0.4280 0.4487 0.3700 0.4298 73,315 -0.00(-0.97%)
Jun 25, 2024 0.4491 0.4491 0.4320 0.4340 23,500 -0.02(-3.56%)
Jun 24, 2024 0.4300 0.4600 0.4233 0.4500 37,957 +0.03(+5.88%)
Jun 21, 2024 0.4330 0.4390 0.4201 0.4250 37,067 -0.01(-1.89%)
Jun 20, 2024 0.4324 0.4488 0.3966 0.4332 99,435 -0.00(-0.30%)
Jun 18, 2024 0.4400 0.4490 0.4176 0.4345 103,640 -0.01(-1.25%)
Jun 17, 2024 0.4450 0.4552 0.4356 0.4400 44,087 -0.01(-1.12%)
Jun 14, 2024 0.4600 0.4620 0.4377 0.4450 38,816 -0.03(-6.53%)
Jun 13, 2024 0.4686 0.4779 0.4547 0.4761 58,594 +0.00(+1.04%)
Jun 12, 2024 0.4638 0.4900 0.4489 0.4712 52,448 +0.02(+5.11%)
Jun 11, 2024 0.4700 0.4700 0.4483 0.4483 43,099 +0.00(+0.72%)
Jun 10, 2024 0.4328 0.4990 0.4250 0.4451 565,096 +0.01(+2.84%)
Jun 07, 2024 0.4450 0.4450 0.4300 0.4328 30,667 -0.01(-1.97%)
Jun 06, 2024 0.4480 0.4500 0.4342 0.4415 36,888 -0.01(-1.36%)
Jun 05, 2024 0.4600 0.4612 0.4426 0.4476 48,910 -0.01(-2.97%)
Jun 04, 2024 0.4700 0.4790 0.4578 0.4613 35,302 -0.01(-1.68%)
Jun 03, 2024 0.4740 0.4740 0.4578 0.4692 20,757 -0.00(-0.17%)
May 31, 2024 0.4800 0.4800 0.4621 0.4700 11,085 +0.01(+1.58%)
May 30, 2024 0.4700 0.4700 0.4510 0.4627 29,203 +0.01(+2.82%)
May 29, 2024 0.4700 0.4723 0.4426 0.4500 67,552 -0.02(-4.72%)
May 28, 2024 0.4800 0.4801 0.4666 0.4723 73,908 -0.00(-0.99%)
May 24, 2024 0.4804 0.4804 0.4568 0.4770 37,516 +0.02(+3.45%)
May 23, 2024 0.4700 0.4806 0.4611 0.4611 59,054 +0.00(+0.00%)
May 22, 2024 0.4700 0.4788 0.4607 0.4611 49,960 -0.03(-5.30%)
May 21, 2024 0.4880 0.5000 0.4700 0.4869 56,535 -0.00(-0.23%)
May 20, 2024 0.4800 0.4880 0.4700 0.4880 60,759 +0.01(+2.35%)
May 17, 2024 0.4960 0.5000 0.4500 0.4768 115,505 -0.01(-2.69%)
May 16, 2024 0.4800 0.4994 0.4795 0.4900 62,255 +0.00(+0.66%)
May 15, 2024 0.4780 0.4900 0.4729 0.4868 58,115 +0.02(+4.82%)
May 14, 2024 0.4500 0.4789 0.4500 0.4644 57,249 -0.00(-0.19%)
May 13, 2024 0.4595 0.4699 0.4579 0.4653 15,803 +0.01(+1.59%)
May 10, 2024 0.4509 0.4734 0.4509 0.4580 20,674 +0.01(+1.57%)
May 09, 2024 0.4567 0.4700 0.4367 0.4509 39,325 -0.00(-0.84%)
May 08, 2024 0.4600 0.4696 0.4502 0.4547 137,132 -0.01(-2.49%)
May 07, 2024 0.4900 0.4900 0.4606 0.4663 31,059 -0.02(-3.82%)
May 06, 2024 0.4940 0.5000 0.4728 0.4848 124,338 +0.02(+3.26%)
May 03, 2024 0.4640 0.5000 0.4600 0.4695 107,543 +0.01(+3.23%)
May 02, 2024 0.4278 0.4549 0.4278 0.4548 52,739 +0.03(+6.59%)
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.