Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.5693 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 0.6584 0.6584 0.5588 0.5693 285,525 -0.08(-12.42%)
Feb 21, 2024 0.6300 0.6624 0.6253 0.6500 136,419 +0.00(+0.31%)
Feb 20, 2024 0.6952 0.7050 0.6320 0.6480 142,384 -0.07(-9.59%)
Feb 16, 2024 0.7300 0.7300 0.6807 0.7167 149,700 -0.00(-0.46%)
Feb 15, 2024 0.7000 0.7300 0.6574 0.7200 609,091 +0.04(+5.88%)
Feb 14, 2024 0.6200 0.6870 0.6200 0.6800 476,752 +0.06(+9.68%)
Feb 13, 2024 0.6269 0.6699 0.5841 0.6200 316,217 +0.00(+0.50%)
Feb 12, 2024 0.6715 0.7500 0.5282 0.6169 989,510 -0.00(-0.34%)
Feb 09, 2024 0.5570 0.7000 0.5357 0.6190 1,338,922 +0.09(+17.44%)
Feb 08, 2024 0.4350 0.5400 0.4350 0.5271 1,002,652 +0.10(+22.84%)
Feb 07, 2024 0.4264 0.4498 0.4131 0.4291 79,099 -0.01(-1.29%)
Feb 06, 2024 0.4271 0.4496 0.4128 0.4347 225,779 +0.02(+5.31%)
Feb 05, 2024 0.3900 0.4299 0.3747 0.4128 220,790 +0.03(+8.63%)
Feb 02, 2024 0.3675 0.4200 0.3401 0.3800 269,305 +0.04(+11.44%)
Feb 01, 2024 0.3400 0.3615 0.3375 0.3410 105,912 +0.00(+0.62%)
Jan 31, 2024 0.3373 0.3450 0.3303 0.3389 47,426 -0.00(-1.14%)
Jan 30, 2024 0.3379 0.3478 0.3210 0.3428 51,809 +0.00(+1.12%)
Jan 29, 2024 0.3300 0.3400 0.3250 0.3390 66,601 +0.02(+4.89%)
Jan 26, 2024 0.3256 0.3369 0.3145 0.3232 128,047 -0.03(-7.42%)
Jan 25, 2024 0.3400 0.3514 0.3250 0.3491 77,772 +0.02(+5.18%)
Jan 24, 2024 0.3222 0.3481 0.3200 0.3319 48,911 +0.02(+4.83%)
Jan 23, 2024 0.3110 0.3215 0.3110 0.3166 90,967 +0.01(+1.80%)
Jan 22, 2024 0.3285 0.3300 0.3101 0.3110 116,745 -0.01(-3.89%)
Jan 19, 2024 0.3300 0.3473 0.3101 0.3236 495,359 -0.02(-4.82%)
Jan 18, 2024 0.3540 0.3540 0.3302 0.3400 235,169 -0.01(-3.13%)
Jan 17, 2024 0.3600 0.3641 0.3500 0.3510 46,506 -0.01(-2.50%)
Jan 16, 2024 0.3900 0.3931 0.3600 0.3600 282,902 -0.02(-5.26%)
Jan 12, 2024 0.3778 0.3826 0.3717 0.3800 89,165 +0.01(+2.29%)
Jan 11, 2024 0.4071 0.4071 0.3679 0.3715 130,208 -0.02(-4.43%)
Jan 10, 2024 0.3978 0.4075 0.3759 0.3887 42,293 +0.01(+3.41%)
Jan 09, 2024 0.3937 0.3956 0.3704 0.3759 102,591 -0.01(-2.34%)
Jan 08, 2024 0.3769 0.3994 0.3707 0.3849 110,209 +0.01(+2.50%)
Jan 05, 2024 0.3900 0.3998 0.3728 0.3755 386,936 -0.02(-5.32%)
Jan 04, 2024 0.4237 0.4330 0.3802 0.3966 173,182 -0.04(-8.41%)
Jan 03, 2024 0.4398 0.4540 0.4000 0.4330 212,736 -0.02(-4.73%)
Jan 02, 2024 0.3799 0.4600 0.3720 0.4545 546,851 +0.09(+24.49%)
Dec 29, 2023 0.3699 0.3743 0.3532 0.3651 236,737 +0.00(+0.52%)
Dec 28, 2023 0.3300 0.3685 0.3264 0.3632 311,152 +0.04(+10.77%)
Dec 27, 2023 0.3300 0.3400 0.3198 0.3279 320,530 +0.00(+0.00%)
Dec 26, 2023 0.3340 0.3340 0.3100 0.3279 213,412 +0.01(+3.18%)
Dec 22, 2023 0.3388 0.3431 0.3175 0.3178 291,051 -0.00(-1.37%)
Dec 21, 2023 0.3500 0.3500 0.3211 0.3222 215,545 -0.01(-2.36%)
Dec 20, 2023 0.3590 0.3593 0.3300 0.3300 255,635 -0.01(-3.93%)
Dec 19, 2023 0.3650 0.3660 0.3400 0.3435 706,314 -0.01(-3.67%)
Dec 18, 2023 0.3746 0.3785 0.3500 0.3566 358,003 -0.01(-2.44%)
Dec 15, 2023 0.3800 0.3912 0.3650 0.3655 189,808 -0.01(-2.53%)
Dec 14, 2023 0.3759 0.4122 0.3680 0.3750 481,470 -0.02(-4.87%)
Dec 13, 2023 0.3800 0.3975 0.3700 0.3942 158,355 +0.01(+3.74%)
Dec 12, 2023 0.4400 0.4400 0.3750 0.3800 288,576 -0.04(-9.52%)
Dec 11, 2023 0.4300 0.4305 0.4103 0.4200 151,644 -0.01(-2.33%)
Dec 08, 2023 0.4600 0.4604 0.4231 0.4300 140,557 -0.01(-2.29%)
Dec 07, 2023 0.4600 0.4650 0.4400 0.4401 238,961 -0.03(-5.42%)
Dec 06, 2023 0.4515 0.4669 0.4515 0.4653 171,303 +0.00(+0.06%)
Dec 05, 2023 0.4648 0.4668 0.4537 0.4650 65,262 -0.00(-1.02%)
Dec 04, 2023 0.4700 0.4796 0.4626 0.4698 84,183 -0.02(-3.15%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.