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 (%)
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%)
Mar 01, 2017
0.7000
0.7000
0.6600
0.6600
73,750
-0.02(-2.94%)
Feb 28, 2017
0.6800
0.6800
0.6600
0.6800
111,850
+0.01(+1.49%)
Feb 27, 2017
0.7100
0.7100
0.6700
0.6700
130,000
-0.04(-5.63%)
Feb 24, 2017
0.7100
0.7300
0.6900
0.7100
169,250
+0.00(+0.00%)
Feb 23, 2017
0.7300
0.7300
0.7100
0.7100
120,500
-0.02(-2.74%)
Feb 22, 2017
0.7300
0.7500
0.7300
0.7300
67,950
-0.02(-2.67%)
Feb 21, 2017
0.7300
0.7500
0.7200
0.7500
38,250
+0.01(+1.35%)
Feb 17, 2017
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Feb 16, 2017
0.8000
0.8300
0.7300
0.7300
137,568
-0.07(-8.75%)
Feb 15, 2017
0.8100
0.8100
0.7800
0.8000
13,000
-0.02(-2.44%)
Feb 14, 2017
0.8500
0.8500
0.8100
0.8200
32,674
-0.03(-3.53%)
Feb 13, 2017
0.7200
0.8500
0.7200
0.8500
96,137
+0.16(+23.19%)
Feb 10, 2017
0.7400
0.7400
0.6900
0.6900
36,700
-0.03(-4.17%)
Feb 09, 2017
0.7200
0.7600
0.7000
0.7200
125,450
-0.01(-1.37%)
Feb 08, 2017
0.6400
0.7500
0.6400
0.7300
119,900
+0.11(+17.74%)
Feb 07, 2017
0.6400
0.6400
0.5800
0.6200
104,377
-0.03(-4.62%)
Feb 06, 2017
0.6300
0.6500
0.6300
0.6500
45,250
+0.04(+6.56%)
Feb 03, 2017
0.5800
0.6400
0.5800
0.6100
86,000
+0.01(+1.67%)
Feb 02, 2017
0.6300
0.6400
0.5900
0.6000
67,411
+0.03(+5.26%)
Feb 01, 2017
0.5400
0.6200
0.5200
0.5700
270,500
+0.04(+7.55%)
Jan 31, 2017
0.5800
0.5900
0.5300
0.5300
31,000
-0.01(-1.85%)
Jan 30, 2017
0.5800
0.5800
0.5000
0.5400
113,453
-0.01(-1.82%)
Jan 27, 2017
0.4600
0.5500
0.4550
0.5500
193,375
+0.10(+20.88%)
Jan 26, 2017
0.4600
0.4600
0.4500
0.4550
37,000
+0.00(+0.00%)
Jan 25, 2017
0.5000
0.5000
0.4550
0.4550
12,000
-0.04(-9.00%)
Jan 24, 2017
0.5000
0.5000
0.5000
0.5000
10,400
+0.00(+0.00%)
Jan 23, 2017
0.4500
0.5000
0.4500
0.5000
78,000
+0.05(+11.11%)
Jan 20, 2017
0.4450
0.4500
0.4450
0.4500
5,040
+0.00(+0.00%)
Jan 19, 2017
0.4350
0.4500
0.4000
0.4500
298,035
+0.02(+4.65%)
Jan 18, 2017
0.4250
0.4350
0.4000
0.4300
14,000
-0.01(-2.27%)
Jan 13, 2017
0.4400
0.4400
0.4400
0
+0.05(+12.82%)
Jan 12, 2017
0.3900
0.3900
0.3900
0.3900
9,500
-0.02(-3.70%)
Jan 11, 2017
0.3400
0.4450
0.3400
0.4050
30,750
+0.07(+19.12%)
Jan 09, 2017
0.3400
0.3400
0.3400
0
-0.01(-2.86%)
Jan 06, 2017
0.3400
0.3500
0.3400
0.3500
14,000
-0.01(-2.78%)
Jan 05, 2017
0.3600
0.3600
0.3400
0.3600
74,500
-0.02(-5.26%)
Jan 04, 2017
0.3800
0.3800
0.3800
0.3800
20,000
-0.01(-2.56%)
Dec 30, 2016
0.3900
0.3900
0.3900
0
-0.01(-2.50%)
Dec 23, 2016
0.4000
0.4000
0.4000
0
+0.02(+5.26%)
Dec 22, 2016
0.3800
0.3800
0.3800
0.3800
1,500
+0.00(+0.00%)
Dec 21, 2016
0.3500
0.3800
0.3500
0.3800
10,500
+0.03(+8.57%)
Dec 20, 2016
0.3500
0.3500
0.3500
0.3500
20,000
+0.01(+2.94%)
Dec 19, 2016
0.3950
0.4000
0.3400
0.3400
70,375
-0.06(-15.00%)
Dec 16, 2016
0.3950
0.4000
0.3950
0.4000
11,000
+0.05(+14.29%)
Dec 15, 2016
0.3500
0.3850
0.3500
0.3500
47,500
+0.00(+0.00%)
Dec 14, 2016
0.3300
0.3500
0.3300
0.3500
37,500
+0.05(+18.64%)
Dec 13, 2016
0.3500
0.3500
0.2950
0.2950
29,500
-0.05(-15.71%)
Dec 12, 2016
0.3000
0.3850
0.3000
0.3500
90,250
+0.10(+40.00%)
Dec 09, 2016
0.3000
0.3000
0.2500
0.2500
27,000
+0.00(+0.00%)
Dec 05, 2016
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Dec 01, 2016
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Nov 24, 2016
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Nov 16, 2016
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Nov 14, 2016
0.2450
0.2450
0.2450
0
+0.02(+8.89%)
Nov 11, 2016
0.2250
0.2250
0.2250
0.2250
2,000
-0.01(-4.26%)
Nov 08, 2016
0.2350
0.2350
0.2350
0
-0.02(-6.00%)
Nov 04, 2016
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Nov 03, 2016
0.2700
0.2700
0.2500
0.2500
402,500
-0.02(-7.41%)
Nov 02, 2016
0.2900
0.2900
0.2700
0.2700
59,000
-0.03(-10.00%)
Oct 28, 2016
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Oct 27, 2016
0.2800
0.3200
0.2800
0.3200
68,500
+0.04(+14.29%)
Oct 26, 2016
0.2800
0.2800
0.2800
0.2800
25,000
-0.03(-9.68%)
Oct 24, 2016
0.3100
0.3100
0.3100
0
+0.02(+5.08%)
Oct 21, 2016
0.2950
0.2950
0.2950
0.2950
3,000
+0.00(+0.00%)
Oct 20, 2016
0.2950
0.2950
0.2850
0.2950
41,000
+0.00(+0.00%)
Oct 19, 2016
0.3150
0.3250
0.2950
0.2950
27,000
-0.02(-6.35%)
Oct 18, 2016
0.3150
0.3150
0.3150
0.3150
3,000
+0.00(+0.00%)
Oct 17, 2016
0.3300
0.3300
0.3150
0.3150
136,000
-0.02(-5.97%)
Oct 14, 2016
0.3250
0.3350
0.3250
0.3350
8,000
+0.04(+11.67%)
Oct 13, 2016
0.3100
0.3100
0.3000
0.3000
26,000
-0.04(-11.76%)
Oct 12, 2016
0.3350
0.3400
0.3350
0.3400
12,000
+0.02(+4.62%)
Oct 11, 2016
0.2800
0.3250
0.2800
0.3250
27,625
+0.03(+10.17%)
Oct 06, 2016
0.2950
0.2950
0.2950
0
+0.02(+9.26%)
Oct 05, 2016
0.2700
0.2700
0.2700
0.2700
3,000
+0.01(+3.85%)
Oct 04, 2016
0.3600
0.3600
0.2600
0.2600
117,000
-0.13(-33.33%)
Oct 03, 2016
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Sep 30, 2016
0.3850
0.3900
0.3850
0.3900
18,700
-0.01(-2.50%)
Sep 29, 2016
0.4100
0.4100
0.4000
0.4000
6,000
+0.00(+0.00%)
Sep 28, 2016
0.3000
0.4000
0.3000
0.4000
28,500
+0.10(+31.15%)
Sep 27, 2016
0.3000
0.3050
0.2700
0.3050
116,250
+0.04(+17.31%)
Sep 26, 2016
0.2500
0.2700
0.2500
0.2600
20,500
+0.01(+4.00%)
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
.