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 (%)
Jan 31, 2018
1.000
1.110
0.9700
1.100
875,724
+0.05(+4.76%)
Jan 30, 2018
1.100
1.090
0.9700
1.050
924,822
-0.04(-3.67%)
Jan 29, 2018
1.070
1.110
1.010
1.090
698,148
+0.03(+2.83%)
Jan 26, 2018
1.140
1.170
0.9900
1.060
1,176,581
-0.12(-10.17%)
Jan 25, 2018
1.190
1.200
1.175
1.180
334,962
+0.00(+0.00%)
Jan 24, 2018
1.210
1.210
1.180
1.180
283,871
-0.03(-2.48%)
Jan 23, 2018
1.230
1.230
1.160
1.210
791,589
-0.03(-2.42%)
Jan 22, 2018
1.240
1.260
1.200
1.240
313,225
+0.01(+0.81%)
Jan 19, 2018
1.290
1.290
1.220
1.230
386,649
-0.07(-5.38%)
Jan 18, 2018
1.290
1.320
1.250
1.300
665,219
+0.00(+0.00%)
Jan 17, 2018
1.340
1.340
1.290
1.300
664,182
+0.01(+0.78%)
Jan 16, 2018
1.270
1.340
1.250
1.290
834,081
+0.05(+4.03%)
Jan 15, 2018
1.270
1.290
1.200
1.240
349,279
-0.02(-1.59%)
Jan 12, 2018
1.300
1.330
1.190
1.260
1,152,401
-0.02(-1.56%)
Jan 11, 2018
1.320
1.320
1.250
1.280
530,538
-0.02(-1.54%)
Jan 10, 2018
1.330
1.340
1.300
1.300
580,183
-0.01(-0.76%)
Jan 09, 2018
1.350
1.370
1.280
1.310
789,558
-0.10(-7.09%)
Jan 08, 2018
1.450
1.480
1.350
1.410
820,981
-0.03(-2.08%)
Jan 05, 2018
1.460
1.490
1.410
1.440
670,300
-0.06(-4.00%)
Jan 04, 2018
1.530
1.580
1.470
1.500
1,185,945
+0.00(+0.00%)
Jan 03, 2018
1.350
1.580
1.340
1.500
3,449,606
+0.21(+16.28%)
Jan 02, 2018
1.280
1.320
1.250
1.290
840,673
+0.05(+4.03%)
Dec 29, 2017
1.240
1.240
1.240
0
+0.05(+4.20%)
Dec 28, 2017
1.210
1.220
1.190
1.190
588,951
+0.01(+0.85%)
Dec 27, 2017
1.170
1.200
1.170
1.180
348,892
+0.02(+1.72%)
Dec 22, 2017
1.180
1.190
1.150
1.160
451,397
-0.04(-3.33%)
Dec 21, 2017
1.220
1.220
1.190
1.200
259,465
-0.02(-1.64%)
Dec 20, 2017
1.200
1.220
1.190
1.220
329,485
+0.01(+0.83%)
Dec 19, 2017
1.210
1.220
1.170
1.210
669,468
+0.03(+2.54%)
Dec 18, 2017
1.160
1.210
1.130
1.180
505,218
-0.02(-1.67%)
Dec 15, 2017
1.190
1.220
1.170
1.200
346,613
+0.02(+1.69%)
Dec 14, 2017
1.140
1.190
1.130
1.180
950,894
+0.03(+2.61%)
Dec 13, 2017
1.190
1.190
1.110
1.150
767,527
-0.04(-3.36%)
Dec 12, 2017
1.200
1.210
1.140
1.190
1,239,233
+0.00(+0.00%)
Dec 11, 2017
1.290
1.290
1.150
1.190
1,396,426
-0.04(-3.25%)
Dec 08, 2017
1.290
1.290
1.130
1.230
1,557,264
-0.10(-7.52%)
Dec 07, 2017
1.320
1.360
1.280
1.330
536,842
-0.01(-0.75%)
Dec 06, 2017
1.340
1.380
1.290
1.340
624,976
-0.04(-2.90%)
Dec 05, 2017
1.430
1.450
1.320
1.380
551,001
-0.03(-2.13%)
Dec 04, 2017
1.300
1.460
1.280
1.410
1,450,901
+0.16(+12.80%)
Dec 01, 2017
1.430
1.430
1.240
1.250
1,462,299
-0.18(-12.59%)
Nov 30, 2017
1.540
1.540
1.350
1.430
1,713,886
-0.04(-2.72%)
Nov 29, 2017
1.520
1.540
1.440
1.470
2,187,853
+0.02(+1.38%)
Nov 28, 2017
1.610
1.650
1.410
1.450
2,776,479
-0.11(-7.05%)
Nov 27, 2017
1.250
1.310
1.560
3,428,107
+0.31(+24.80%)
Nov 24, 2017
0.9900
1.260
0.9800
1.250
2,079,265
+0.27(+27.55%)
Nov 23, 2017
1.020
1.040
0.9200
0.9800
1,041,989
-0.01(-1.01%)
Nov 22, 2017
0.8500
1.040
0.8500
0.9900
2,742,138
+0.23(+30.26%)
Nov 21, 2017
0.7300
0.7600
0.7200
0.7600
571,592
+0.03(+4.11%)
Nov 20, 2017
0.7200
0.7300
0.7100
0.7300
262,564
+0.01(+1.39%)
Nov 17, 2017
0.7200
0.7200
0.6900
0.7200
169,405
+0.00(+0.00%)
Nov 16, 2017
0.7300
0.7300
0.7100
0.7200
126,911
+0.02(+2.86%)
Nov 15, 2017
0.6600
0.7200
0.6600
0.7000
623,418
+0.00(+0.00%)
Nov 14, 2017
0.7000
0.7000
0.6600
0.7000
204,514
+0.00(+0.00%)
Nov 13, 2017
0.7000
0.7000
0.6900
0.7000
169,027
+0.02(+2.94%)
Nov 10, 2017
0.6900
0.7100
0.6800
0.6800
651,629
+0.00(+0.00%)
Nov 09, 2017
0.6300
0.6800
0.6300
0.6800
372,541
+0.03(+4.62%)
Nov 08, 2017
0.6000
0.6700
0.5900
0.6500
957,522
-0.02(-2.99%)
Nov 07, 2017
0.7000
0.7000
0.6700
0.6700
298,566
-0.04(-5.63%)
Nov 06, 2017
0.7100
0.7100
0.6900
0.7100
345,811
+0.00(+0.00%)
Nov 03, 2017
0.7500
0.7500
0.6700
0.7100
941,259
-0.02(-2.74%)
Nov 02, 2017
0.7500
0.7600
0.7300
0.7300
273,116
-0.03(-3.95%)
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
.