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 (%)
Sep 29, 2023 0.6150 0.6300 0.5800 0.6180 44,028 +0.02(+2.83%)
Sep 28, 2023 0.6000 0.6100 0.5838 0.6010 44,289 -0.01(-1.48%)
Sep 27, 2023 0.6200 0.6200 0.5513 0.6100 119,498 +0.01(+1.67%)
Sep 26, 2023 0.6200 0.6212 0.6000 0.6000 81,688 -0.02(-3.77%)
Sep 25, 2023 0.6298 0.6242 0.6018 0.6235 125,157 -0.02(-2.55%)
Sep 22, 2023 0.6500 0.6500 0.6310 0.6398 51,620 -0.00(-0.03%)
Sep 21, 2023 0.6667 0.6910 0.6331 0.6400 137,485 -0.03(-5.07%)
Sep 20, 2023 0.6951 0.6951 0.6685 0.6742 55,125 -0.01(-0.85%)
Sep 19, 2023 0.6780 0.6849 0.6700 0.6800 85,898 -0.01(-1.45%)
Sep 18, 2023 0.6900 0.6900 0.6750 0.6900 68,367 -0.01(-1.43%)
Sep 15, 2023 0.6787 0.7000 0.6710 0.7000 41,257 +0.01(+2.19%)
Sep 14, 2023 0.7046 0.7046 0.6726 0.6850 55,692 -0.00(-0.72%)
Sep 13, 2023 0.6900 0.6976 0.6800 0.6900 66,679 +0.01(+1.47%)
Sep 12, 2023 0.6890 0.6957 0.6705 0.6800 109,101 -0.01(-1.31%)
Sep 11, 2023 0.7094 0.7199 0.6700 0.6890 155,681 -0.01(-1.15%)
Sep 08, 2023 0.6700 0.7056 0.6560 0.6970 216,928 +0.01(+1.65%)
Sep 07, 2023 0.6900 0.7654 0.6708 0.6857 465,398 -0.00(-0.62%)
Sep 06, 2023 0.6802 0.7000 0.6800 0.6900 109,470 +0.00(+0.00%)
Sep 05, 2023 0.7500 0.7490 0.6900 0.6900 148,668 -0.05(-7.13%)
Sep 01, 2023 0.7819 0.7827 0.6900 0.7430 205,767 -0.01(-1.64%)
Aug 31, 2023 0.7211 0.7690 0.6912 0.7554 247,414 +0.06(+8.44%)
Aug 30, 2023 0.6700 0.7160 0.6485 0.6966 552,320 +0.02(+3.05%)
Aug 29, 2023 0.6762 0.6897 0.6508 0.6760 670,632 -0.01(-1.17%)
Aug 28, 2023 0.7000 0.7157 0.6668 0.6840 203,306 -0.02(-2.24%)
Aug 25, 2023 0.7270 0.7270 0.6804 0.6997 240,220 -0.00(-0.04%)
Aug 24, 2023 0.7260 0.7260 0.6778 0.7000 185,755 +0.01(+1.45%)
Aug 23, 2023 0.6900 0.7290 0.6702 0.6900 244,739 -0.01(-1.85%)
Aug 22, 2023 0.7060 0.7100 0.6800 0.7030 348,759 -0.01(-0.99%)
Aug 21, 2023 0.7800 0.8196 0.6892 0.7100 603,974 -0.06(-7.82%)
Aug 18, 2023 0.7999 0.8100 0.7500 0.7702 518,170 -0.01(-1.13%)
Aug 17, 2023 0.7800 0.8189 0.7641 0.7790 363,443 -0.02(-2.26%)
Aug 16, 2023 0.8193 0.8400 0.7800 0.7970 384,433 -0.02(-2.32%)
Aug 15, 2023 0.8800 0.8800 0.8101 0.8159 455,020 -0.05(-5.33%)
Aug 14, 2023 0.8849 0.9500 0.8350 0.8618 498,184 -0.01(-1.65%)
Aug 11, 2023 0.9300 0.9793 0.8750 0.8763 611,063 -0.11(-11.13%)
Aug 10, 2023 0.9009 1.000 0.8854 0.9861 705,871 +0.12(+13.33%)
Aug 09, 2023 1.130 1.130 0.8200 0.8701 2,768,576 -0.27(-23.68%)
Aug 08, 2023 1.170 1.180 1.060 1.140 759,178 -0.10(-8.06%)
Aug 07, 2023 1.210 1.300 1.210 1.240 334,831 -0.02(-1.59%)
Aug 04, 2023 1.320 1.320 1.120 1.260 985,628 -0.04(-3.08%)
Aug 03, 2023 1.630 1.750 1.260 1.300 2,112,080 -0.46(-26.14%)
Aug 02, 2023 1.500 1.800 1.460 1.760 1,746,362 +0.28(+18.92%)
Aug 01, 2023 1.430 1.700 1.430 1.480 2,486,673 -0.05(-3.27%)
Jul 31, 2023 1.520 1.590 1.430 1.530 1,356,378 +0.06(+4.08%)
Jul 28, 2023 1.530 1.630 1.460 1.470 1,286,255 -0.03(-2.00%)
Jul 27, 2023 1.610 1.620 1.440 1.500 2,006,228 -0.21(-12.28%)
Jul 26, 2023 1.890 1.950 1.650 1.710 4,015,750 -0.39(-18.57%)
Jul 25, 2023 2.000 2.660 1.980 2.100 67,896,032 +0.87(+70.73%)
Jul 24, 2023 1.020 1.380 1.020 1.230 869,915 +0.22(+21.18%)
Jul 21, 2023 1.100 1.100 1.000 1.015 94,323 -0.06(-5.14%)
Jul 20, 2023 1.120 1.130 0.9802 1.070 196,755 -0.10(-8.55%)
Jul 19, 2023 1.190 1.360 1.120 1.170 212,684 +0.00(+0.00%)
Jul 18, 2023 1.060 1.350 1.040 1.170 223,285 +0.12(+11.43%)
Jul 17, 2023 0.9900 1.060 0.9400 1.050 272,397 +0.03(+2.94%)
Jul 14, 2023 0.9600 1.020 0.9400 1.020 85,422 +0.04(+4.16%)
Jul 13, 2023 0.9700 0.9899 0.8899 0.9793 211,786 +0.04(+4.18%)
Jul 12, 2023 1.000 1.060 0.9300 0.9400 154,119 -0.04(-4.29%)
Jul 11, 2023 1.010 1.040 0.9808 0.9821 43,545 -0.03(-2.76%)
Jul 10, 2023 1.010 1.050 1.010 1.010 28,016 -0.02(-1.94%)
Jul 07, 2023 1.090 1.090 1.000 1.030 41,277 -0.02(-2.37%)
Jul 06, 2023 0.9900 1.055 0.9897 1.055 53,883 +0.07(+6.58%)
Jul 05, 2023 1.000 1.030 0.9700 0.9899 88,323 -0.04(-4.35%)
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.