ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5099 -0.0066 (-1.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.5040 0.5165 0.5040 0.5099 28,306 -0.01(-1.28%)
Oct 31, 2024 0.5280 0.5280 0.5029 0.5165 12,948 +0.01(+1.08%)
Oct 30, 2024 0.5319 0.5340 0.5030 0.5110 33,775 -0.02(-4.65%)
Oct 29, 2024 0.5200 0.5660 0.5170 0.5359 38,538 -0.00(-0.74%)
Oct 28, 2024 0.5454 0.5679 0.5029 0.5399 53,605 -0.01(-1.44%)
Oct 25, 2024 0.5524 0.5717 0.5196 0.5478 42,939 +0.03(+5.16%)
Oct 24, 2024 0.5630 0.5700 0.5202 0.5209 71,426 -0.03(-4.82%)
Oct 23, 2024 0.5650 0.5880 0.5355 0.5473 63,208 -0.03(-5.31%)
Oct 22, 2024 0.5875 0.5989 0.5727 0.5780 26,849 -0.01(-1.62%)
Oct 21, 2024 0.5930 0.6175 0.5875 0.5875 31,375 -0.02(-2.92%)
Oct 18, 2024 0.6100 0.6161 0.5930 0.6052 86,021 +0.01(+2.45%)
Oct 17, 2024 0.6100 0.6134 0.5896 0.5907 44,243 -0.02(-3.70%)
Oct 16, 2024 0.6203 0.6203 0.6046 0.6134 32,010 +0.00(+0.54%)
Oct 15, 2024 0.6198 0.6284 0.6001 0.6101 43,862 -0.02(-3.56%)
Oct 14, 2024 0.6200 0.6473 0.6167 0.6326 38,458 +0.01(+2.03%)
Oct 11, 2024 0.6100 0.6229 0.6013 0.6200 44,612 +0.01(+1.64%)
Oct 10, 2024 0.6300 0.6300 0.5988 0.6100 44,567 -0.01(-2.23%)
Oct 09, 2024 0.6286 0.6300 0.6115 0.6239 17,387 -0.01(-2.10%)
Oct 08, 2024 0.6500 0.6500 0.6300 0.6373 34,650 -0.01(-1.95%)
Oct 07, 2024 0.5850 0.6500 0.5850 0.6500 119,294 +0.06(+10.36%)
Oct 04, 2024 0.5900 0.5961 0.5700 0.5890 43,446 -0.01(-1.67%)
Oct 03, 2024 0.5990 0.6000 0.5755 0.5990 29,066 +0.02(+3.99%)
Oct 02, 2024 0.6000 0.6000 0.5524 0.5760 19,373 -0.01(-1.54%)
Oct 01, 2024 0.5701 0.6000 0.5609 0.5850 32,165 +0.01(+2.27%)
Sep 30, 2024 0.5900 0.6000 0.5700 0.5720 93,791 -0.02(-3.05%)
Sep 27, 2024 0.5873 0.5900 0.5626 0.5900 22,187 +0.00(+0.46%)
Sep 26, 2024 0.6000 0.6100 0.5700 0.5873 90,550 +0.01(+1.24%)
Sep 25, 2024 0.6200 0.6200 0.5600 0.5801 65,590 -0.04(-6.44%)
Sep 24, 2024 0.6370 0.6409 0.5900 0.6200 172,929 -0.02(-3.34%)
Sep 23, 2024 0.6370 0.6700 0.6105 0.6414 160,681 -0.02(-2.51%)
Sep 20, 2024 0.6400 0.6600 0.6200 0.6579 138,111 +0.02(+2.80%)
Sep 19, 2024 0.6650 0.6650 0.6350 0.6400 93,351 -0.02(-2.88%)
Sep 18, 2024 0.6200 0.6700 0.5995 0.6590 193,659 +0.04(+7.12%)
Sep 17, 2024 0.6165 0.6379 0.6017 0.6152 57,433 +0.01(+1.52%)
Sep 16, 2024 0.6185 0.6499 0.6060 0.6060 42,013 -0.03(-4.96%)
Sep 13, 2024 0.6300 0.6590 0.6000 0.6376 96,949 -0.00(-0.22%)
Sep 12, 2024 0.6350 0.6600 0.6110 0.6390 169,513 +0.00(+0.63%)
Sep 11, 2024 0.5948 0.6479 0.5609 0.6350 81,136 +0.05(+8.36%)
Sep 10, 2024 0.5495 0.6757 0.5495 0.5860 691,497 +0.07(+13.13%)
Sep 09, 2024 0.5000 0.5400 0.5000 0.5180 122,245 -0.01(-2.63%)
Sep 06, 2024 0.6234 0.6360 0.4750 0.5320 205,520 -0.09(-14.66%)
Sep 05, 2024 0.6700 0.6700 0.6008 0.6234 159,735 -0.05(-6.82%)
Sep 04, 2024 0.6500 0.6700 0.6341 0.6690 105,114 +0.02(+2.73%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.