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 UNCHANGED
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 (%)
Jul 29, 2022 3.950 4.360 3.880 3.970 127,691 +0.05(+1.28%)
Jul 28, 2022 3.700 3.930 3.620 3.920 71,674 +0.32(+8.89%)
Jul 27, 2022 3.790 3.790 3.420 3.600 82,273 +0.19(+5.57%)
Jul 26, 2022 3.300 3.490 3.200 3.410 61,427 +0.23(+7.23%)
Jul 25, 2022 3.050 3.270 2.980 3.180 30,077 +0.21(+7.07%)
Jul 22, 2022 2.800 2.970 2.800 2.970 18,279 +0.10(+3.48%)
Jul 21, 2022 2.890 2.900 2.810 2.870 31,686 +0.09(+3.24%)
Jul 20, 2022 2.810 2.870 2.760 2.780 33,373 +0.00(+0.00%)
Jul 19, 2022 2.790 2.890 2.750 2.780 37,084 +0.03(+1.09%)
Jul 18, 2022 2.640 2.850 2.640 2.750 49,760 +0.13(+4.96%)
Jul 15, 2022 2.660 2.680 2.620 2.620 46,013 -0.03(-1.13%)
Jul 14, 2022 2.720 2.780 2.650 2.650 31,157 -0.16(-5.53%)
Jul 13, 2022 2.600 2.805 2.590 2.805 50,306 +0.21(+7.88%)
Jul 12, 2022 2.990 2.990 2.540 2.600 306,173 -0.27(-9.41%)
Jul 11, 2022 2.850 2.930 2.793 2.870 21,473 -0.05(-1.71%)
Jul 08, 2022 2.990 2.990 2.900 2.920 16,067 -0.05(-1.68%)
Jul 07, 2022 2.890 3.030 2.890 2.970 25,118 +0.07(+2.41%)
Jul 06, 2022 3.030 3.150 2.870 2.900 23,659 -0.12(-3.97%)
Jul 05, 2022 2.910 3.050 2.850 3.020 39,090 +0.15(+5.23%)
Jul 01, 2022 2.730 3.060 2.690 2.870 30,677 +0.08(+2.87%)
Jun 30, 2022 2.910 2.913 2.750 2.790 54,609 -0.13(-4.45%)
Jun 29, 2022 3.200 3.300 2.860 2.920 65,701 -0.28(-8.75%)
Jun 28, 2022 3.340 3.355 3.190 3.200 30,743 -0.13(-3.90%)
Jun 27, 2022 3.470 3.470 3.260 3.330 43,302 -0.08(-2.35%)
Jun 24, 2022 3.260 3.410 3.260 3.410 13,637 +0.15(+4.60%)
Jun 23, 2022 3.240 3.380 3.180 3.260 38,788 +0.03(+0.93%)
Jun 22, 2022 3.670 3.670 3.180 3.230 37,196 -0.17(-5.00%)
Jun 21, 2022 3.290 3.490 3.280 3.400 33,376 +0.12(+3.66%)
Jun 17, 2022 3.270 3.380 3.070 3.280 65,672 +0.03(+0.92%)
Jun 16, 2022 3.460 3.460 3.221 3.250 42,801 -0.19(-5.52%)
Jun 15, 2022 3.480 3.480 3.400 3.440 20,354 +0.02(+0.44%)
Jun 14, 2022 3.630 3.630 3.400 3.425 161,825 -0.19(-5.12%)
Jun 13, 2022 3.610 0 -0.15(-3.99%)
Jun 10, 2022 3.700 3.866 3.600 3.760 75,547 +0.00(+0.00%)
Jun 09, 2022 3.790 3.810 3.700 3.760 53,500 -0.08(-2.08%)
Jun 08, 2022 3.950 4.000 3.810 3.840 67,269 -0.09(-2.29%)
Jun 07, 2022 3.920 3.990 3.853 3.930 18,118 +0.01(+0.26%)
Jun 06, 2022 3.850 4.020 3.800 3.920 47,166 +0.07(+1.82%)
Jun 03, 2022 3.800 3.880 3.760 3.850 57,650 +0.00(+0.00%)
Jun 02, 2022 3.950 3.950 3.840 3.850 12,866 -0.03(-0.77%)
Jun 01, 2022 3.900 3.970 3.800 3.880 34,772 -0.05(-1.27%)
May 31, 2022 4.000 4.000 3.900 3.930 33,735 -0.07(-1.75%)
May 27, 2022 4.090 4.090 3.830 4.000 35,082 +0.17(+4.44%)
May 26, 2022 3.650 3.850 3.638 3.830 35,178 +0.10(+2.68%)
May 25, 2022 3.670 3.750 3.570 3.730 19,732 +0.08(+2.19%)
May 24, 2022 3.820 3.820 3.600 3.650 61,516 -0.11(-2.93%)
May 23, 2022 3.820 3.880 3.550 3.760 93,001 -0.06(-1.57%)
May 20, 2022 3.750 3.890 3.710 3.820 48,369 -0.03(-0.78%)
May 19, 2022 3.830 3.910 3.700 3.850 79,143 +0.10(+2.67%)
May 18, 2022 3.850 3.910 3.610 3.750 69,966 -0.13(-3.35%)
May 17, 2022 3.610 3.920 3.610 3.880 38,107 +0.09(+2.37%)
May 16, 2022 3.690 3.815 3.549 3.790 42,719 +0.10(+2.71%)
May 13, 2022 3.600 3.753 3.500 3.690 72,074 -0.24(-6.11%)
May 11, 2022 3.930 0 +0.22(+5.93%)
May 10, 2022 3.540 3.830 3.530 3.710 76,167 +0.13(+3.51%)
May 09, 2022 4.070 4.070 3.470 3.584 129,024 -0.39(-9.83%)
May 06, 2022 4.050 4.070 3.900 3.975 110,382 -0.10(-2.49%)
May 05, 2022 4.150 4.370 4.020 4.076 76,027 -0.11(-2.71%)
May 04, 2022 4.190 4.293 4.100 4.190 62,513 +0.05(+1.21%)
May 03, 2022 4.130 4.220 4.110 4.140 104,248 -0.08(-1.81%)
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.