Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.6900
0.7100
0.6700
0.7000
662,971
+0.01(+1.45%)
May 30, 2018
0.6700
0.7000
0.6500
0.6900
660,656
+0.00(+0.00%)
May 29, 2018
0.7000
0.7100
0.6700
0.6900
690,968
-0.03(-4.17%)
May 28, 2018
0.7300
0.7300
0.7000
0.7200
360,833
-0.02(-2.70%)
May 25, 2018
0.7600
0.7600
0.7300
0.7400
338,401
-0.03(-3.90%)
May 24, 2018
0.7700
0.7700
0.7500
0.7700
516,752
+0.01(+1.32%)
May 23, 2018
0.7900
0.8000
0.7500
0.7600
466,409
-0.04(-5.00%)
May 22, 2018
0.8200
0.8200
0.7600
0.8000
290,842
+0.02(+2.56%)
May 18, 2018
0.7800
0.7800
0.7800
0
+0.03(+4.00%)
May 17, 2018
0.7700
0.7700
0.7500
0.7500
191,305
-0.02(-2.60%)
May 16, 2018
0.7500
0.7700
0.7400
0.7700
387,676
+0.01(+1.32%)
May 15, 2018
0.7500
0.7700
0.7400
0.7600
376,638
+0.02(+2.70%)
May 14, 2018
0.7700
0.7900
0.7400
0.7400
376,229
-0.03(-3.90%)
May 11, 2018
0.7700
0.7700
0.7600
0.7700
143,510
+0.01(+1.32%)
May 10, 2018
0.7700
0.7700
0.7500
0.7600
116,069
-0.01(-1.30%)
May 09, 2018
0.7600
0.7700
0.7500
0.7700
168,289
+0.00(+0.00%)
May 08, 2018
0.7500
0.7700
0.7400
0.7700
305,866
+0.00(+0.00%)
May 07, 2018
0.7600
0.7800
0.7500
0.7700
304,335
-0.01(-1.28%)
May 04, 2018
0.7700
0.7800
0.7600
0.7800
480,918
+0.00(+0.00%)
May 03, 2018
0.7600
0.7900
0.7400
0.7800
385,518
+0.03(+4.00%)
May 02, 2018
0.7800
0.7800
0.7400
0.7500
496,220
-0.02(-2.60%)
May 01, 2018
0.7900
0.7900
0.7600
0.7700
108,696
+0.00(+0.00%)
Apr 30, 2018
0.7500
0.7700
0.7500
0.7700
171,618
+0.02(+2.67%)
Apr 27, 2018
0.7500
0.7700
0.7100
0.7500
225,159
+0.01(+1.35%)
Apr 26, 2018
0.7400
0.7400
0.7000
0.7400
220,197
+0.01(+1.37%)
Apr 25, 2018
0.7400
0.7400
0.7100
0.7300
209,012
+0.00(+0.00%)
Apr 24, 2018
0.7600
0.7700
0.7300
0.7300
420,414
-0.03(-3.95%)
Apr 23, 2018
0.7800
0.7800
0.7500
0.7600
139,658
-0.02(-2.56%)
Apr 20, 2018
0.7700
0.7800
0.7600
0.7800
182,647
-0.01(-1.27%)
Apr 19, 2018
0.7800
0.7900
0.7300
0.7900
592,865
+0.02(+2.60%)
Apr 18, 2018
0.8000
0.8100
0.7400
0.7700
684,910
-0.02(-2.53%)
Apr 17, 2018
0.8200
0.8200
0.7700
0.7900
499,306
-0.03(-3.66%)
Apr 16, 2018
0.8800
0.8900
0.7900
0.8200
1,442,140
-0.04(-4.65%)
Apr 13, 2018
0.9000
0.9000
0.8500
0.8600
735,611
-0.04(-4.44%)
Apr 12, 2018
0.8800
0.9100
0.8750
0.9000
149,855
+0.01(+1.12%)
Apr 11, 2018
0.9000
0.9100
0.8800
0.8900
199,339
-0.02(-2.20%)
Apr 10, 2018
0.8800
0.9100
0.8700
0.9100
360,280
+0.00(+0.00%)
Apr 09, 2018
0.9100
0.9200
0.8800
0.9100
337,653
-0.03(-3.19%)
Apr 06, 2018
0.9600
0.9700
0.9100
0.9400
164,087
-0.02(-2.08%)
Apr 05, 2018
0.9600
0.9700
0.9300
0.9600
259,568
-0.01(-1.03%)
Apr 04, 2018
0.9600
0.9700
0.9000
0.9700
516,615
-0.02(-2.02%)
Apr 03, 2018
1.000
1.010
0.9600
0.9900
267,854
-0.02(-1.98%)
Apr 02, 2018
1.050
1.050
1.000
1.010
139,918
-0.03(-2.88%)
Mar 29, 2018
1.040
1.040
1.040
0
+0.01(+0.97%)
Mar 28, 2018
1.050
1.060
0.9800
1.030
600,552
-0.07(-6.36%)
Mar 27, 2018
1.100
1.100
1.080
1.100
356,609
-0.02(-1.79%)
Mar 26, 2018
1.130
1.130
1.100
1.120
400,947
-0.01(-0.88%)
Mar 23, 2018
1.100
1.130
1.080
1.130
327,236
+0.02(+1.80%)
Mar 22, 2018
1.130
1.150
1.110
1.110
389,183
-0.02(-1.77%)
Mar 21, 2018
1.130
1.130
1.110
1.130
181,764
+0.01(+0.89%)
Mar 20, 2018
1.120
1.130
1.100
1.120
307,042
-0.02(-1.75%)
Mar 19, 2018
1.150
1.160
1.100
1.140
631,922
+0.03(+2.70%)
Mar 16, 2018
1.130
1.180
1.110
1.110
1,101,233
-0.03(-2.63%)
Mar 15, 2018
1.110
1.140
1.070
1.140
2,067,203
+0.10(+9.62%)
Mar 14, 2018
0.9900
1.080
0.9100
1.040
1,961,163
-0.06(-5.45%)
Mar 13, 2018
1.090
1.100
1.050
1.100
206,189
+0.00(+0.00%)
Mar 12, 2018
1.100
1.100
1.060
1.100
174,494
+0.01(+0.92%)
Mar 09, 2018
1.080
1.090
1.030
1.090
126,810
+0.02(+1.87%)
Mar 08, 2018
1.060
1.070
1.030
1.070
249,669
+0.00(+0.00%)
Mar 07, 2018
1.090
1.070
154,438
+0.00(+0.00%)
Mar 06, 2018
1.090
1.090
1.060
1.070
181,784
-0.02(-1.83%)
Mar 05, 2018
1.070
1.100
1.060
1.090
252,864
-0.02(-1.80%)
Mar 02, 2018
1.090
1.130
1.060
1.110
274,310
-0.03(-2.63%)
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
.