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

Fe Battery Metals Corp (OP: FEMFF )

0.0760 -0.0155 (-16.94%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2021 0.1600 0.1600 0.1518 0.1550 35,010 +0.00(+2.18%)
Oct 29, 2021 0.1535 0.1535 0.1517 0.1517 5,938 -0.01(-6.65%)
Oct 28, 2021 0.1667 0.1667 0.1625 0.1625 27,305 +0.01(+8.33%)
Oct 27, 2021 0.1521 0.1521 0.1500 0.1500 1,100 +0.00(+0.40%)
Oct 26, 2021 0.1300 0.1494 0.1300 0.1494 5,305 -0.00(-0.53%)
Oct 25, 2021 0.1200 0.1502 0.1200 0.1502 4,649 +0.00(+0.00%)
Oct 22, 2021 0.1578 0.1613 0.1502 0.1502 1,770 -0.00(-2.09%)
Oct 20, 2021 0.1534 0.1534 0.1534 0 -0.00(-3.10%)
Oct 19, 2021 0.1269 0.1593 0.1269 0.1583 36,845 +0.04(+31.15%)
Oct 18, 2021 0.1347 0.1347 0.1207 0.1207 1,427 -0.00(-0.66%)
Oct 15, 2021 0.1216 0.1216 0.1215 0.1215 2,000 -0.01(-7.11%)
Oct 14, 2021 0.1329 0.1329 0.1227 0.1308 25,101 -0.01(-4.18%)
Oct 13, 2021 0.1365 0.1365 0.1365 0.1365 403 +0.00(+2.71%)
Oct 12, 2021 0.1329 0.1329 0.1329 0.1329 1,500 -0.01(-4.53%)
Oct 11, 2021 0.1444 0.1444 0.1392 0.1392 13,990 +0.00(+1.68%)
Oct 08, 2021 0.1329 0.1369 0.1329 0.1369 11,500 -0.00(-2.56%)
Oct 05, 2021 0.1405 0.1405 0.1405 63 -0.00(-1.89%)
Oct 01, 2021 0.1432 0.1432 0.1432 10 +0.00(+1.06%)
Sep 30, 2021 0.1417 0.1435 0.1417 0.1417 4,000 +0.02(+14.46%)
Sep 29, 2021 0.1372 0.1372 0.1238 0.1238 1,800 -0.02(-12.32%)
Sep 28, 2021 0.1410 0.1412 0.1410 0.1412 33,900 -0.01(-8.73%)
Sep 24, 2021 0.1547 0.1547 0.1547 0 +0.01(+9.87%)
Sep 23, 2021 0.1408 0.1408 0.1408 0.1408 750 -0.01(-9.45%)
Sep 22, 2021 0.1581 0.1623 0.1490 0.1555 2,728 -0.01(-8.48%)
Sep 20, 2021 0.1699 0.1699 0.1699 23 -0.01(-4.50%)
Sep 17, 2021 0.1787 0.1787 0.1760 0.1779 10,915 +0.00(+1.43%)
Sep 16, 2021 0.1500 0.1754 0.1500 0.1754 19,901 +0.03(+16.93%)
Sep 15, 2021 0.1500 0.1500 0.1500 0.1500 300 -0.02(-11.24%)
Sep 14, 2021 0.1690 0.1690 0.1690 0.1690 712 +0.02(+11.85%)
Sep 13, 2021 0.1512 0.1512 0.1511 0.1511 3,215 -0.05(-23.18%)
Sep 03, 2021 0.1967 0.1967 0.1967 10 -0.01(-3.72%)
Sep 02, 2021 0.1976 0.2043 0.1976 0.2043 3,700 +0.01(+4.08%)
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.