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

Fe Battery Metals Corp (OP: FEMFF )

0.0955 +0.0154 (+19.23%)
Streaming Delayed Price Updated: 3:16 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 (%)
Jul 29, 2022 0.0670 0.0725 0.0639 0.0725 35,050 +0.00(+5.07%)
Jul 27, 2022 0.0690 0 +0.00(+0.73%)
Jul 26, 2022 0.0725 0.0810 0.0685 0.0685 25,390 -0.01(-12.74%)
Jul 22, 2022 0.0785 3 -0.00(-0.25%)
Jul 21, 2022 0.0787 0.0787 0.0787 0.0787 1,031 -0.00(-1.62%)
Jul 20, 2022 0.0835 0.0835 0.0795 0.0800 52,146 -0.01(-8.05%)
Jul 19, 2022 0.0867 0.0870 0.0800 0.0870 7,665 +0.01(+8.75%)
Jul 15, 2022 0.0800 18 +0.00(+3.90%)
Jul 14, 2022 0.0850 0.0850 0.0770 0.0770 28,500 -0.01(-9.41%)
Jul 13, 2022 0.0800 0.0937 0.0800 0.0850 8,835 +0.00(+2.16%)
Jul 12, 2022 0.0972 0.0972 0.0832 0.0832 4,451 -0.01(-11.02%)
Jul 11, 2022 0.0800 0.0935 0.0800 0.0935 2,100 +0.00(+3.89%)
Jul 08, 2022 0.0971 0.0971 0.0900 0.0900 7,830 -0.00(-2.07%)
Jul 07, 2022 0.0919 0.0919 0.0919 0.0919 5,800 -0.00(-2.13%)
Jul 06, 2022 0.0995 0.0995 0.0920 0.0939 9,450 +0.00(+2.62%)
Jul 05, 2022 0.0953 0.0963 0.0890 0.0915 17,850 +0.01(+12.96%)
Jul 01, 2022 0.0958 0.0958 0.0810 0.0810 1,810 -0.01(-14.74%)
Jun 29, 2022 0.0950 0 -0.00(-4.04%)
Jun 28, 2022 0.0954 0.1000 0.0933 0.0990 10,490 +0.01(+6.34%)
Jun 27, 2022 0.0931 0.0931 0.0931 0.0931 420 -0.01(-5.29%)
Jun 24, 2022 0.0850 0.0983 0.0850 0.0983 6,900 +0.00(+3.47%)
Jun 23, 2022 0.1092 0.1092 0.0950 0.0950 2,729 -0.01(-9.35%)
Jun 22, 2022 0.1048 0.1102 0.1037 0.1048 2,391 +0.01(+6.18%)
Jun 21, 2022 0.1064 0.1066 0.0987 0.0987 6,657 -0.01(-10.27%)
Jun 17, 2022 0.1056 0.1100 0.1056 0.1100 10,320 +0.01(+10.00%)
Jun 16, 2022 0.1072 0.1072 0.1000 0.1000 7,150 +0.00(+5.15%)
Jun 15, 2022 0.1100 0.1200 0.0951 0.0951 27,059 -0.02(-13.70%)
Jun 14, 2022 0.0900 0.1209 0.0900 0.1102 6,870 +0.00(+0.46%)
Jun 13, 2022 0.1097 0.1125 0.1077 0.1097 61,336 -0.00(-0.27%)
Jun 10, 2022 0.1120 0.1120 0.1100 0.1100 40,000 -0.01(-7.25%)
Jun 09, 2022 0.1172 0.1292 0.1091 0.1186 14,867 -0.01(-7.34%)
Jun 08, 2022 0.1199 0.1296 0.1198 0.1280 4,502 +0.01(+5.18%)
Jun 07, 2022 0.1200 0.1235 0.1101 0.1217 19,375 +0.01(+6.85%)
Jun 06, 2022 0.1331 0.1331 0.1126 0.1139 69,351 -0.02(-16.98%)
Jun 03, 2022 0.1390 0.1390 0.1305 0.1372 15,680 +0.01(+5.21%)
Jun 02, 2022 0.1379 0.1379 0.1255 0.1304 53,992 +0.01(+4.32%)
Jun 01, 2022 0.1360 0.1360 0.1250 0.1250 10,218 -0.01(-7.82%)
May 31, 2022 0.1355 0.1356 0.1300 0.1356 4,065 +0.01(+4.31%)
May 27, 2022 0.1380 0.1481 0.1300 0.1300 46,700 -0.00(-0.76%)
May 26, 2022 0.1430 0.1430 0.1300 0.1310 25,946 -0.01(-7.29%)
May 25, 2022 0.1413 0.1413 0.1413 0.1413 348 +0.01(+7.29%)
May 24, 2022 0.1344 0.1345 0.1317 0.1317 11,275 -0.00(-1.72%)
May 23, 2022 0.1340 0.1530 0.1340 0.1340 4,755 +0.01(+6.86%)
May 20, 2022 0.1326 0.1337 0.1237 0.1254 33,130 -0.02(-11.75%)
May 19, 2022 0.1340 0.1421 0.1261 0.1421 9,080 +0.01(+7.16%)
May 18, 2022 0.1300 0.1364 0.1300 0.1326 29,402 -0.02(-13.90%)
May 17, 2022 0.1236 0.1540 0.1165 0.1540 9,051 +0.03(+23.00%)
May 16, 2022 0.1240 0.1252 0.1240 0.1252 2,288 +0.00(+2.04%)
May 13, 2022 0.1310 0.1341 0.1183 0.1227 54,090 +0.00(+0.74%)
May 12, 2022 0.1279 0.1365 0.1213 0.1218 21,700 -0.01(-6.31%)
May 11, 2022 0.1352 0.1400 0.1210 0.1300 36,161 -0.01(-4.90%)
May 10, 2022 0.1429 0.1431 0.1292 0.1367 38,485 -0.00(-2.15%)
May 09, 2022 0.1499 0.1501 0.1300 0.1397 63,567 -0.02(-11.02%)
May 06, 2022 0.1558 0.1587 0.1501 0.1570 66,167 +0.00(+2.48%)
May 05, 2022 0.1539 0.1539 0.1464 0.1532 27,341 +0.01(+3.86%)
May 04, 2022 0.1567 0.1588 0.1458 0.1475 51,019 +0.00(+0.68%)
May 03, 2022 0.1467 0.1519 0.1402 0.1465 23,990 -0.00(-2.33%)
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.