Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fe Battery Metals Corp (OP: FEMFF )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 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 (%)
Jan 31, 2022 0.1918 0.1997 0.1918 0.1997 5,500 -0.00(-1.63%)
Jan 28, 2022 0.2030 0.2030 0.2030 0.2030 1,104 +0.01(+6.73%)
Jan 27, 2022 0.1902 0.1902 0.1859 0.1902 3,500 -0.02(-7.89%)
Jan 26, 2022 0.2065 0.2065 0.2065 0.2065 5,000 -0.00(-1.67%)
Jan 25, 2022 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-2.46%)
Jan 24, 2022 0.1808 0.2197 0.1808 0.2153 19,072 -0.02(-9.42%)
Jan 21, 2022 0.2452 0.2526 0.2377 0.2377 21,626 -0.03(-11.50%)
Jan 20, 2022 0.2968 0.2968 0.2686 0.2686 13,372 -0.02(-5.56%)
Jan 19, 2022 0.2905 0.2921 0.2718 0.2844 13,467 -0.01(-2.64%)
Jan 18, 2022 0.2955 0.3160 0.2921 0.2921 34,593 +0.01(+2.85%)
Jan 14, 2022 0.2840 0 -0.00(-1.53%)
Jan 13, 2022 0.2884 0.2884 0.2884 0.2884 2,049 +0.02(+6.81%)
Jan 12, 2022 0.2990 0.2990 0.2700 0.2700 1,153 +0.00(+0.86%)
Jan 11, 2022 0.2806 0.2806 0.2677 0.2677 26,980 -0.01(-4.39%)
Jan 10, 2022 0.2796 0.2800 0.2716 0.2800 43,822 +0.01(+2.79%)
Jan 07, 2022 0.2640 0.2770 0.2640 0.2724 70,000 +0.01(+3.18%)
Jan 06, 2022 0.2582 0.2700 0.2582 0.2640 6,100 +0.01(+5.60%)
Jan 05, 2022 0.2500 0.2500 0.2500 0.2500 10,025 +0.04(+19.33%)
Jan 04, 2022 0.2200 0.2200 0.2011 0.2095 25,176 -0.00(-1.69%)
Jan 03, 2022 0.2025 0.2131 0.2025 0.2131 4,000 +0.00(+1.48%)
Dec 31, 2021 0.2080 0.2100 0.2051 0.2100 8,000 +0.00(+1.50%)
Dec 30, 2021 0.2069 0.2069 0.2069 0.2069 500 -0.01(-3.77%)
Dec 29, 2021 0.2074 0.2213 0.2072 0.2150 52,300 +0.00(+1.13%)
Dec 27, 2021 0.2126 0.2126 0.2126 0 +0.01(+2.75%)
Dec 21, 2021 0.2069 0.2069 0.2069 0 +0.03(+14.94%)
Dec 20, 2021 0.1802 0.1903 0.1700 0.1800 18,886 -0.02(-11.24%)
Dec 17, 2021 0.2031 0.2031 0.1983 0.2028 5,080 +0.00(+0.00%)
Dec 16, 2021 0.2028 0.2028 0.2028 0.2028 115 -0.01(-4.97%)
Dec 15, 2021 0.2134 0.2134 0.2134 0.2134 200 +0.00(+0.19%)
Dec 14, 2021 0.2150 0.2150 0.2130 0.2130 35,035 +0.00(+0.95%)
Dec 13, 2021 0.2130 0.2155 0.2065 0.2110 25,964 -0.01(-4.31%)
Dec 10, 2021 0.2205 0.2205 0.2205 0.2205 13,484 +0.00(+0.23%)
Dec 09, 2021 0.2290 0.2311 0.2200 0.2200 84,338 +0.01(+3.29%)
Dec 08, 2021 0.2182 0.2182 0.2130 0.2130 825 -0.02(-9.13%)
Dec 07, 2021 0.2344 0.2344 0.2344 0.2344 500 +0.01(+4.18%)
Dec 06, 2021 0.2225 0.2250 0.2212 0.2250 1,850 -0.01(-3.56%)
Dec 03, 2021 0.2333 0.2333 0.2333 0.2333 150 +0.01(+6.05%)
Dec 02, 2021 0.2257 0.2257 0.2198 0.2200 11,305 -0.02(-7.68%)
Dec 01, 2021 0.2300 0.2428 0.2253 0.2383 18,743 -0.00(-1.49%)
Nov 30, 2021 0.2497 0.2497 0.2419 0.2419 5,746 -0.02(-6.93%)
Nov 29, 2021 0.2440 0.2599 0.2382 0.2599 62,028 +0.03(+13.00%)
Nov 26, 2021 0.2525 0.2525 0.2284 0.2300 4,067 -0.03(-10.40%)
Nov 24, 2021 0.2500 0.2600 0.2450 0.2567 50,700 -0.01(-3.35%)
Nov 23, 2021 0.3110 0.3110 0.2656 0.2656 49,530 -0.03(-11.38%)
Nov 22, 2021 0.2900 0.2997 0.2834 0.2997 80,627 +0.04(+15.09%)
Nov 19, 2021 0.2093 0.2777 0.2093 0.2604 106,631 +0.05(+24.71%)
Nov 18, 2021 0.2104 0.2104 0.1974 0.2088 27,625 +0.01(+3.93%)
Nov 17, 2021 0.2140 0.2140 0.1954 0.2009 45,400 -0.00(-0.54%)
Nov 16, 2021 0.1940 0.2150 0.1940 0.2020 50,395 +0.04(+21.18%)
Nov 15, 2021 0.1660 0.1667 0.1430 0.1667 206,000 +0.01(+3.99%)
Nov 12, 2021 0.1552 0.1603 0.1552 0.1603 1,150 -0.01(-4.01%)
Nov 09, 2021 0.1734 0.1734 0.1616 0.1670 39,949 +0.00(+2.77%)
Nov 08, 2021 0.1603 0.1661 0.1602 0.1625 8,899 +0.02(+16.07%)
Nov 05, 2021 0.1400 0.1400 0.1400 0.1400 3,094 -0.01(-4.04%)
Nov 04, 2021 0.1458 0.1666 0.1458 0.1459 88,180 +0.01(+9.70%)
Nov 03, 2021 0.1330 0.1330 0.1330 0.1330 200 -0.01(-5.41%)
Nov 02, 2021 0.1406 0.1406 0.1406 0.1406 10,000 -0.01(-9.29%)
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.