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 )

0.4695 +0.0147 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 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 0.5259 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%)
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.