Electra Battery Materials Corp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Mar 2018 |
CAD |
1.19 |
1.19 |
1.19 |
1.19 |
21.4198 |
-0.02 (-1.65%)
|
81 |
28 Feb 2018 |
CAD |
1.21 |
1.21 |
1.21 |
1.21 |
21.7798 |
+0.01 (+0.83%)
|
185 |
27 Feb 2018 |
CAD |
1.2 |
1.2 |
1.2 |
1.2 |
21.5998 |
+0.1 (+9.09%)
|
348 |
26 Feb 2018 |
CAD |
1.1 |
1.1 |
1.1 |
1.1 |
19.7998 |
0.0 (0.0%)
|
400 |
23 Feb 2018 |
CAD |
1.1 |
1.1 |
1.1 |
1.1 |
19.7998 |
+0.01 (+0.92%)
|
0 |
22 Feb 2018 |
CAD |
1.09 |
1.09 |
1.09 |
1.09 |
19.6198 |
+0.004 (+0.36%)
|
0 |
21 Feb 2018 |
CAD |
1.0861 |
1.0861 |
1.0861 |
1.0861 |
19.5496 |
+0.006 (+0.56%)
|
7,000 |
20 Feb 2018 |
CAD |
1.08 |
1.08 |
1.08 |
1.08 |
19.4398 |
0.0 (0.0%)
|
0 |
19 Feb 2018 |
CAD |
1.08 |
1.08 |
1.08 |
1.08 |
19.4398 |
-0.01 (-0.92%)
|
0 |
16 Feb 2018 |
CAD |
1.09 |
1.09 |
1.09 |
1.09 |
19.6198 |
-0.01 (-0.91%)
|
0 |
15 Feb 2018 |
CAD |
1.1 |
1.1 |
1.1 |
1.1 |
19.7998 |
-0.01 (-0.90%)
|
0 |
14 Feb 2018 |
CAD |
1.11 |
1.11 |
1.11 |
1.11 |
19.9798 |
+0.03 (+2.78%)
|
0 |
13 Feb 2018 |
CAD |
1.08 |
1.08 |
1.08 |
1.08 |
19.4398 |
+0.06 (+5.88%)
|
0 |
12 Feb 2018 |
CAD |
1.02 |
1.02 |
1.02 |
1.02 |
18.3599 |
+0.03 (+3.03%)
|
0 |
9 Feb 2018 |
CAD |
0.99 |
0.99 |
0.99 |
0.99 |
17.8199 |
-0.056 (-5.31%)
|
0 |
8 Feb 2018 |
CAD |
1.0455 |
1.0455 |
1.0455 |
1.0455 |
18.8188 |
+0.035 (+3.51%)
|
7,500 |
7 Feb 2018 |
CAD |
1.01 |
1.01 |
1.01 |
1.01 |
18.1799 |
+0.08 (+8.60%)
|
0 |
6 Feb 2018 |
CAD |
0.93 |
0.93 |
0.93 |
0.93 |
16.7399 |
-0.11 (-10.58%)
|
0 |
5 Feb 2018 |
CAD |
1.04 |
1.04 |
1.04 |
1.04 |
18.7199 |
-0.06 (-5.45%)
|
0 |
2 Feb 2018 |
CAD |
1.1 |
1.1 |
1.1 |
1.1 |
19.7998 |
+0.05 (+4.76%)
|
0 |
1 Feb 2018 |
CAD |
1.05 |
1.05 |
1.05 |
1.05 |
18.8998 |
0.0 (0.0%)
|
0 |
31 Jan 2018 |
CAD |
1.05 |
1.05 |
1.05 |
1.05 |
18.8998 |
-0.016 (-1.47%)
|
0 |
30 Jan 2018 |
CAD |
1.0657 |
1.0657 |
1.0657 |
1.0657 |
19.1824 |
+0.006 (+0.54%)
|
7,105 |
29 Jan 2018 |
CAD |
1.06 |
1.06 |
1.06 |
1.06 |
19.0798 |
-0.12 (-10.17%)
|
0 |
26 Jan 2018 |
CAD |
1.18 |
1.18 |
1.18 |
1.18 |
21.2398 |
0.0 (0.0%)
|
0 |
25 Jan 2018 |
CAD |
1.18 |
1.18 |
1.18 |
1.18 |
21.2398 |
-0.03 (-2.48%)
|
0 |
24 Jan 2018 |
CAD |
1.21 |
1.21 |
1.21 |
1.21 |
21.7798 |
-0.03 (-2.42%)
|
0 |
23 Jan 2018 |
CAD |
1.24 |
1.24 |
1.24 |
1.24 |
22.3198 |
+0.01 (+0.81%)
|
0 |
22 Jan 2018 |
CAD |
1.23 |
1.23 |
1.23 |
1.23 |
22.1398 |
+0.38 (+44.71%)
|
0 |
19 Jan 2018 |
CAD |
0.85 |
0.85 |
0.85 |
0.85 |
15.2999 |
-0.02 (-2.30%)
|
0 |