Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4700 +0.0073 (+1.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.4800 0.4800 0.4621 0.4700 11,085 +0.01(+1.58%)
May 30, 2024 0.4700 0.4700 0.4510 0.4627 29,203 +0.01(+2.82%)
May 29, 2024 0.4700 0.4723 0.4426 0.4500 67,552 -0.02(-4.72%)
May 28, 2024 0.4800 0.4801 0.4666 0.4723 73,908 -0.00(-0.99%)
May 24, 2024 0.4804 0.4804 0.4568 0.4770 37,516 +0.02(+3.45%)
May 23, 2024 0.4700 0.4806 0.4611 0.4611 59,054 +0.00(+0.00%)
May 22, 2024 0.4700 0.4788 0.4607 0.4611 49,960 -0.03(-5.30%)
May 21, 2024 0.4880 0.5000 0.4700 0.4869 56,535 -0.00(-0.23%)
May 20, 2024 0.4800 0.4880 0.4700 0.4880 60,759 +0.01(+2.35%)
May 17, 2024 0.4960 0.5000 0.4500 0.4768 115,505 -0.01(-2.69%)
May 16, 2024 0.4800 0.4994 0.4795 0.4900 62,255 +0.00(+0.66%)
May 15, 2024 0.4780 0.4900 0.4729 0.4868 58,115 +0.02(+4.82%)
May 14, 2024 0.4500 0.4789 0.4500 0.4644 57,249 -0.00(-0.19%)
May 13, 2024 0.4595 0.4699 0.4579 0.4653 15,803 +0.01(+1.59%)
May 10, 2024 0.4509 0.4734 0.4509 0.4580 20,674 +0.01(+1.57%)
May 09, 2024 0.4567 0.4700 0.4367 0.4509 39,325 -0.00(-0.84%)
May 08, 2024 0.4600 0.4696 0.4502 0.4547 137,132 -0.01(-2.49%)
May 07, 2024 0.4900 0.4900 0.4606 0.4663 31,059 -0.02(-3.82%)
May 06, 2024 0.4940 0.5000 0.4728 0.4848 124,338 +0.02(+3.26%)
May 03, 2024 0.4640 0.5000 0.4600 0.4695 107,543 +0.01(+3.23%)
May 02, 2024 0.4278 0.4549 0.4278 0.4548 52,739 +0.03(+6.59%)
May 01, 2024 0.4400 0.4456 0.4267 0.4267 26,358 -0.00(-0.51%)
Apr 30, 2024 0.4222 0.4425 0.4222 0.4289 41,671 +0.01(+1.59%)
Apr 29, 2024 0.4138 0.4452 0.4138 0.4222 79,371 +0.01(+1.44%)
Apr 26, 2024 0.4240 0.4345 0.4060 0.4162 85,896 +0.01(+2.64%)
Apr 25, 2024 0.4160 0.4324 0.4055 0.4055 48,233 -0.00(-1.12%)
Apr 24, 2024 0.4300 0.4300 0.4100 0.4101 30,304 -0.01(-1.77%)
Apr 23, 2024 0.4100 0.4250 0.4073 0.4175 46,729 +0.02(+4.27%)
Apr 22, 2024 0.4080 0.4117 0.4000 0.4004 13,296 -0.01(-1.79%)
Apr 19, 2024 0.4200 0.4238 0.4060 0.4077 68,485 -0.01(-2.93%)
Apr 18, 2024 0.4100 0.4200 0.4048 0.4200 31,160 +0.02(+3.78%)
Apr 17, 2024 0.4100 0.4250 0.4000 0.4047 44,089 -0.00(-0.32%)
Apr 16, 2024 0.4350 0.4452 0.4000 0.4060 51,658 -0.03(-6.67%)
Apr 15, 2024 0.4400 0.4601 0.4350 0.4350 25,773 -0.01(-1.14%)
Apr 12, 2024 0.4510 0.4599 0.4400 0.4400 71,493 -0.02(-4.35%)
Apr 11, 2024 0.4700 0.4750 0.4600 0.4600 23,846 -0.01(-1.29%)
Apr 10, 2024 0.4700 0.4772 0.4660 0.4660 36,082 -0.00(-1.06%)
Apr 09, 2024 0.4890 0.4890 0.4700 0.4710 25,066 -0.00(-0.21%)
Apr 08, 2024 0.4894 0.4894 0.4700 0.4720 47,608 +0.00(+0.73%)
Apr 05, 2024 0.4794 0.4809 0.4625 0.4686 52,610 -0.00(-0.51%)
Apr 04, 2024 0.4910 0.5089 0.4710 0.4710 120,495 -0.02(-4.89%)
Apr 03, 2024 0.4900 0.5200 0.4769 0.4952 248,456 +0.02(+4.30%)
Apr 02, 2024 0.4600 0.4915 0.4600 0.4748 68,045 +0.01(+1.69%)
Apr 01, 2024 0.4900 0.4900 0.4544 0.4669 63,508 +0.01(+2.84%)
Mar 28, 2024 0.4642 0.4642 0.4533 0.4540 43,298 +0.00(+0.93%)
Mar 27, 2024 0.4500 0.4599 0.4498 0.4498 51,802 +0.01(+1.33%)
Mar 26, 2024 0.4853 0.4853 0.4394 0.4439 110,297 -0.02(-4.54%)
Mar 25, 2024 0.4800 0.4820 0.4650 0.4650 40,857 -0.01(-1.21%)
Mar 22, 2024 0.5000 0.5040 0.4707 0.4707 62,761 -0.02(-3.96%)
Mar 21, 2024 0.5050 0.5050 0.4900 0.4901 55,400 -0.01(-2.70%)
Mar 20, 2024 0.4989 0.5179 0.4900 0.5037 133,928 +0.01(+2.80%)
Mar 19, 2024 0.4900 0.5000 0.4822 0.4900 36,961 +0.00(+0.00%)
Mar 18, 2024 0.5100 0.5123 0.4861 0.4900 101,691 -0.01(-2.00%)
Mar 15, 2024 0.5207 0.5225 0.4890 0.5000 127,954 -0.02(-3.98%)
Mar 14, 2024 0.5200 0.5332 0.4917 0.5207 149,251 +0.00(+0.13%)
Mar 13, 2024 0.5300 0.5400 0.5000 0.5200 53,614 +0.00(+0.00%)
Mar 12, 2024 0.5328 0.5374 0.5099 0.5200 115,691 +0.00(+0.39%)
Mar 11, 2024 0.4810 0.5495 0.4810 0.5180 153,371 +0.02(+4.52%)
Mar 08, 2024 0.5160 0.5192 0.4598 0.4956 203,830 -0.03(-6.14%)
Mar 07, 2024 0.5250 0.5366 0.5098 0.5280 110,861 +0.00(+0.57%)
Mar 06, 2024 0.5401 0.5500 0.5250 0.5250 79,769 -0.02(-4.02%)
Mar 05, 2024 0.5218 0.5470 0.5197 0.5470 83,836 +0.02(+4.19%)
Mar 04, 2024 0.5400 0.5500 0.5100 0.5250 179,870 -0.02(-2.78%)
Mar 01, 2024 0.5400 0.5670 0.5237 0.5400 140,392 +0.00(+0.00%)
Feb 29, 2024 0.5690 0.5734 0.5300 0.5400 95,677 -0.02(-4.05%)
Feb 28, 2024 0.5619 0.6000 0.5540 0.5628 281,532 -0.01(-1.09%)
Feb 27, 2024 0.5400 0.5800 0.5300 0.5690 102,957 +0.02(+3.47%)
Feb 26, 2024 0.5210 0.5508 0.5100 0.5499 311,976 +0.01(+2.79%)
Feb 23, 2024 0.5600 0.5712 0.5230 0.5350 328,167 -0.03(-6.02%)
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%)
Dec 01, 2023 0.4850 0.4987 0.4790 0.4851 56,135 +0.00(+0.37%)
Nov 30, 2023 0.4750 0.4874 0.4700 0.4833 42,386 +0.01(+2.83%)
Nov 29, 2023 0.4853 0.4853 0.4700 0.4700 52,497 +0.01(+1.73%)
Nov 28, 2023 0.4515 0.4899 0.4515 0.4620 98,166 -0.01(-1.39%)
Nov 27, 2023 0.4600 0.4770 0.4595 0.4685 38,508 +0.01(+1.85%)
Nov 24, 2023 0.4739 0.4782 0.4600 0.4600 48,678 +0.01(+2.18%)
Nov 22, 2023 0.4550 0.4699 0.4502 0.4502 107,451 -0.01(-2.76%)
Nov 21, 2023 0.4627 0.4949 0.4572 0.4630 141,884 -0.03(-6.03%)
Nov 20, 2023 0.5100 0.5100 0.4923 0.4927 106,394 -0.01(-2.42%)
Nov 17, 2023 0.5100 0.5300 0.5047 0.5049 52,645 -0.01(-2.15%)
Nov 16, 2023 0.5200 0.5200 0.5000 0.5160 80,761 -0.00(-0.14%)
Nov 15, 2023 0.5156 0.5172 0.5034 0.5167 25,047 -0.00(-0.63%)
Nov 14, 2023 0.5062 0.5210 0.5012 0.5200 51,342 -0.00(-0.19%)
Nov 13, 2023 0.5250 0.5250 0.5011 0.5210 39,545 +0.02(+4.18%)
Nov 10, 2023 0.5103 0.5250 0.5001 0.5001 38,363 -0.01(-2.78%)
Nov 09, 2023 0.5199 0.5300 0.5055 0.5144 78,441 +0.01(+1.86%)
Nov 08, 2023 0.5350 0.5350 0.4859 0.5050 153,841 -0.03(-5.09%)
Nov 07, 2023 0.5400 0.5400 0.5139 0.5321 77,181 -0.00(-0.54%)
Nov 06, 2023 0.5100 0.5355 0.4951 0.5350 179,983 +0.04(+8.32%)
Nov 03, 2023 0.4900 0.5100 0.4900 0.4939 62,590 +0.01(+1.65%)
Nov 02, 2023 0.5150 0.5150 0.4746 0.4859 85,894 +0.01(+2.12%)
Nov 01, 2023 0.5458 0.5458 0.4716 0.4758 74,518 -0.05(-10.21%)
Oct 31, 2023 0.5188 0.5401 0.5060 0.5299 51,234 +0.01(+1.30%)
Oct 30, 2023 0.5700 0.5768 0.5200 0.5231 54,827 -0.04(-7.86%)
Oct 27, 2023 0.5637 0.5888 0.5478 0.5677 57,709 -0.01(-2.12%)
Oct 26, 2023 0.5700 0.5820 0.5533 0.5800 85,000 -0.00(-0.34%)
Oct 25, 2023 0.5400 0.5896 0.5240 0.5820 141,423 +0.05(+9.03%)
Oct 24, 2023 0.5311 0.5581 0.5247 0.5338 28,719 +0.01(+1.68%)
Oct 23, 2023 0.5364 0.5461 0.5150 0.5250 72,269 -0.01(-0.94%)
Oct 20, 2023 0.5300 0.5399 0.5090 0.5300 28,094 -0.02(-2.93%)
Oct 19, 2023 0.5759 0.5900 0.5156 0.5460 64,298 -0.02(-3.96%)
Oct 18, 2023 0.6000 0.6000 0.5500 0.5685 176,583 +0.01(+1.63%)
Oct 17, 2023 0.5200 0.5594 0.4996 0.5594 171,521 +0.04(+8.62%)
Oct 16, 2023 0.4717 0.5200 0.4600 0.5150 178,890 +0.07(+14.62%)
Oct 13, 2023 0.4600 0.4650 0.4400 0.4493 82,201 -0.00(-0.16%)
Oct 12, 2023 0.4500 0.4600 0.4200 0.4500 105,718 +0.00(+1.06%)
Oct 11, 2023 0.4820 0.4910 0.4412 0.4453 302,230 -0.04(-8.37%)
Oct 10, 2023 0.5150 0.5150 0.4722 0.4860 148,775 -0.04(-7.07%)
Oct 09, 2023 0.5500 0.5550 0.5010 0.5230 135,578 +0.01(+2.55%)
Oct 06, 2023 0.5200 0.5350 0.4801 0.5100 285,494 -0.03(-5.38%)
Oct 05, 2023 0.5949 0.5949 0.5070 0.5390 228,388 -0.03(-6.02%)
Oct 04, 2023 0.5800 0.5800 0.5350 0.5735 127,075 +0.00(+0.61%)
Oct 03, 2023 0.5912 0.5949 0.5665 0.5700 71,878 -0.02(-3.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.