Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electra Battery Materials Corporation - Common Stock (NQ: ELBM )

0.4611 -0.0258 (-5.30%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 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 (%)
Mar 31, 2023 2.070 2.188 2.010 2.050 119,745 +0.07(+3.54%)
Mar 30, 2023 1.920 2.100 1.920 1.980 29,341 +0.03(+1.54%)
Mar 29, 2023 1.880 2.096 1.830 1.950 47,028 +0.12(+6.56%)
Mar 28, 2023 1.880 1.880 1.800 1.830 15,340 +0.01(+0.55%)
Mar 27, 2023 1.810 1.870 1.810 1.820 9,888 -0.01(-0.55%)
Mar 24, 2023 1.970 1.970 1.800 1.830 22,801 -0.03(-1.61%)
Mar 23, 2023 1.870 1.912 1.830 1.860 19,178 +0.02(+1.09%)
Mar 22, 2023 1.820 1.862 1.800 1.840 26,224 +0.04(+2.22%)
Mar 21, 2023 1.790 1.869 1.790 1.800 49,008 -0.03(-1.63%)
Mar 20, 2023 1.870 1.870 1.780 1.830 10,146 +0.08(+4.57%)
Mar 17, 2023 1.900 1.900 1.750 1.750 34,273 -0.10(-5.41%)
Mar 16, 2023 1.820 1.850 1.800 1.850 8,266 +0.07(+3.93%)
Mar 15, 2023 1.930 1.930 1.750 1.780 34,872 -0.11(-5.82%)
Mar 14, 2023 1.930 1.930 1.850 1.890 22,555 +0.05(+2.72%)
Mar 13, 2023 1.760 1.860 1.710 1.840 43,790 +0.08(+4.55%)
Mar 10, 2023 1.830 1.950 1.750 1.760 58,894 -0.05(-2.76%)
Mar 09, 2023 1.840 1.840 1.810 1.810 27,412 +0.01(+0.56%)
Mar 08, 2023 1.940 1.945 1.800 1.800 53,493 -0.13(-6.74%)
Mar 07, 2023 1.910 1.980 1.910 1.930 25,097 +0.02(+1.05%)
Mar 06, 2023 1.960 2.050 1.910 1.910 41,488 -0.05(-2.55%)
Mar 03, 2023 2.100 2.120 1.930 1.960 30,482 -0.05(-2.49%)
Mar 02, 2023 1.990 2.020 1.870 2.010 52,904 +0.00(+0.00%)
Mar 01, 2023 2.110 2.140 2.010 2.010 83,674 -0.09(-4.29%)
Feb 28, 2023 2.160 2.160 2.095 2.100 16,761 -0.01(-0.47%)
Feb 27, 2023 2.220 2.220 2.110 2.110 25,827 -0.05(-2.51%)
Feb 24, 2023 2.260 2.260 2.137 2.164 28,477 -0.01(-0.26%)
Feb 23, 2023 2.250 2.250 2.170 2.170 10,473 -0.02(-0.91%)
Feb 22, 2023 2.250 2.250 2.190 2.190 11,359 -0.02(-0.90%)
Feb 21, 2023 2.190 2.250 2.150 2.210 30,093 +0.04(+1.84%)
Feb 17, 2023 2.280 2.280 2.150 2.170 21,587 -0.03(-1.36%)
Feb 16, 2023 2.240 2.240 2.200 2.200 12,972 -0.05(-2.22%)
Feb 15, 2023 2.290 2.290 2.220 2.250 36,086 -0.05(-2.17%)
Feb 14, 2023 2.300 2.370 2.270 2.300 59,097 -0.02(-0.86%)
Feb 13, 2023 2.320 2.330 2.260 2.320 15,478 +0.01(+0.43%)
Feb 10, 2023 2.310 2.320 2.200 2.310 26,078 +0.10(+4.52%)
Feb 09, 2023 2.310 2.340 2.210 2.210 54,264 -0.06(-2.64%)
Feb 08, 2023 2.010 2.275 2.010 2.270 117,819 +0.09(+4.13%)
Feb 07, 2023 2.240 2.280 2.180 2.180 43,576 -0.10(-4.39%)
Feb 06, 2023 2.330 2.330 2.220 2.280 44,781 -0.04(-1.72%)
Feb 03, 2023 2.300 2.340 2.250 2.320 28,951 +0.00(+0.22%)
Feb 02, 2023 2.380 2.380 2.280 2.315 49,053 -0.01(-0.28%)
Feb 01, 2023 2.320 2.350 2.270 2.321 25,361 -0.02(-0.79%)
Jan 31, 2023 2.320 2.370 2.275 2.340 47,173 +0.07(+3.08%)
Jan 30, 2023 2.270 2.340 2.270 2.270 31,657 -0.04(-1.73%)
Jan 27, 2023 2.360 2.380 2.280 2.310 36,485 -0.02(-0.86%)
Jan 26, 2023 2.330 2.412 2.290 2.330 33,992 +0.03(+1.30%)
Jan 25, 2023 2.260 2.360 2.235 2.300 55,494 +0.13(+5.99%)
Jan 24, 2023 2.330 2.330 2.160 2.170 105,843 -0.14(-6.06%)
Jan 23, 2023 2.380 2.380 2.297 2.310 39,566 -0.04(-1.70%)
Jan 20, 2023 2.260 2.350 2.260 2.350 39,526 +0.10(+4.44%)
Jan 19, 2023 2.320 2.330 2.234 2.250 32,537 -0.04(-1.75%)
Jan 18, 2023 2.310 2.350 2.250 2.290 28,482 +0.01(+0.44%)
Jan 17, 2023 2.310 2.320 2.250 2.280 32,741 -0.03(-1.30%)
Jan 13, 2023 2.300 2.330 2.250 2.310 49,702 -0.01(-0.43%)
Jan 12, 2023 2.380 2.450 2.250 2.320 34,298 -0.04(-1.69%)
Jan 11, 2023 2.250 2.513 2.250 2.360 58,207 +0.09(+3.96%)
Jan 10, 2023 2.500 2.520 2.160 2.270 73,066 -0.23(-9.20%)
Jan 09, 2023 2.710 2.740 2.460 2.500 63,233 -0.10(-3.85%)
Jan 06, 2023 2.250 2.600 2.250 2.600 108,810 +0.40(+18.18%)
Jan 05, 2023 1.960 2.200 1.930 2.200 48,160 +0.24(+12.24%)
Jan 04, 2023 1.850 2.000 1.850 1.960 70,457 +0.12(+6.52%)
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.