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 (%)
Feb 28, 2023 0.3000 0.3000 0.2961 0.2961 670 +0.00(+1.30%)
Feb 27, 2023 0.2923 0.2923 0.2923 0.2923 282 -0.01(-2.01%)
Feb 24, 2023 0.2985 0.2985 0.2983 0.2983 391 +0.01(+3.47%)
Feb 23, 2023 0.2883 0.2935 0.2883 0.2883 3,120 +0.00(+1.26%)
Feb 22, 2023 0.2847 0.2847 0.2847 0.2847 211 -0.00(-1.25%)
Feb 21, 2023 0.2990 0.2990 0.2726 0.2883 4,117 -0.01(-3.55%)
Feb 17, 2023 0.2760 0.3000 0.2760 0.2989 56,351 -0.01(-4.14%)
Feb 16, 2023 0.3118 0.3118 0.3118 0.3118 331 +0.02(+5.34%)
Feb 15, 2023 0.3200 0.3200 0.2960 0.2960 810 -0.01(-4.24%)
Feb 14, 2023 0.3091 0.3189 0.2820 0.3091 2,964 +0.02(+5.86%)
Feb 13, 2023 0.2830 0.3160 0.2830 0.2920 2,440 -0.01(-3.79%)
Feb 10, 2023 0.3250 0.3250 0.3020 0.3035 6,243 -0.01(-3.71%)
Feb 09, 2023 0.2783 0.3300 0.2783 0.3152 20,010 +0.06(+24.58%)
Feb 08, 2023 0.2530 0.2530 0.2530 0.2530 2,760 +0.00(+0.00%)
Feb 07, 2023 0.2530 0.2530 0.2530 0.2530 1,050 -0.00(-0.86%)
Feb 06, 2023 0.2415 0.2728 0.2415 0.2552 11,764 +0.01(+2.90%)
Feb 03, 2023 0.2345 0.2480 0.2345 0.2480 13,957 +0.01(+5.53%)
Feb 02, 2023 0.2366 0.2500 0.2310 0.2350 21,576 -0.01(-5.43%)
Feb 01, 2023 0.2485 0.2485 0.2365 0.2485 4,015 +0.00(+0.81%)
Jan 31, 2023 0.2502 0.2502 0.2465 0.2465 1,225 -0.02(-7.71%)
Jan 30, 2023 0.2613 0.2671 0.2480 0.2671 10,000 +0.00(+0.07%)
Jan 27, 2023 0.2613 0.2710 0.2613 0.2669 2,745 -0.01(-3.02%)
Jan 26, 2023 0.2752 0.2752 0.2752 0.2752 103 -0.02(-6.30%)
Jan 25, 2023 0.2759 0.2937 0.2759 0.2937 2,528 -0.01(-2.10%)
Jan 24, 2023 0.2680 0.3000 0.2679 0.3000 12,039 +0.02(+6.19%)
Jan 23, 2023 0.2833 0.2951 0.2678 0.2825 23,351 +0.00(+1.62%)
Jan 20, 2023 0.2908 0.2908 0.2668 0.2780 5,382 -0.01(-3.47%)
Jan 19, 2023 0.3100 0.3100 0.2850 0.2880 2,530 -0.02(-5.82%)
Jan 18, 2023 0.2940 0.3058 0.2859 0.3058 7,707 +0.00(+0.10%)
Jan 17, 2023 0.3548 0.3548 0.3055 0.3055 7,991 -0.03(-10.15%)
Jan 13, 2023 0.3650 0.3650 0.3400 0.3400 11,750 +0.00(+0.15%)
Jan 12, 2023 0.3490 0.3491 0.3395 0.3395 6,836 +0.01(+2.72%)
Jan 11, 2023 0.3305 0.3305 0.3100 0.3305 6,600 +0.02(+6.65%)
Jan 10, 2023 0.3207 0.3570 0.3045 0.3099 7,743 +0.02(+6.86%)
Jan 09, 2023 0.2711 0.3566 0.2467 0.2900 38,673 +0.07(+31.64%)
Jan 06, 2023 0.2030 0.2203 0.2030 0.2203 2,500 +0.02(+10.09%)
Jan 05, 2023 0.1885 0.2001 0.1820 0.2001 49,749 +0.01(+7.29%)
Jan 04, 2023 0.1985 0.1985 0.1865 0.1865 5,202 +0.00(+2.08%)
Jan 03, 2023 0.1878 0.2130 0.1815 0.1827 28,620 -0.02(-10.44%)
Dec 30, 2022 0.2000 0.2040 0.2000 0.2040 1,253 +0.01(+4.29%)
Dec 29, 2022 0.1986 0.2000 0.1876 0.1956 4,663 -0.00(-2.20%)
Dec 28, 2022 0.2500 0.2500 0.2000 0.2000 46,342 -0.07(-25.65%)
Dec 27, 2022 0.2150 0.2690 0.2150 0.2690 14,598 +0.02(+8.91%)
Dec 23, 2022 0.2450 0.2552 0.2400 0.2470 10,272 -0.02(-5.73%)
Dec 22, 2022 0.2560 0.2646 0.2560 0.2620 6,350 -0.01(-5.07%)
Dec 21, 2022 0.2760 0.2760 0.2760 0.2760 447 -0.01(-4.17%)
Dec 20, 2022 0.2840 0.3131 0.2740 0.2880 7,425 -0.03(-8.13%)
Dec 19, 2022 0.3176 0.3400 0.2954 0.3135 10,803 -0.02(-7.25%)
Dec 16, 2022 0.3423 0.3423 0.3170 0.3380 6,261 +0.00(+0.30%)
Dec 15, 2022 0.3370 0.3461 0.3243 0.3370 14,942 -0.01(-1.78%)
Dec 14, 2022 0.3516 0.3600 0.3431 0.3431 4,277 -0.02(-4.56%)
Dec 13, 2022 0.3500 0.3595 0.3500 0.3595 2,411 +0.01(+2.71%)
Dec 12, 2022 0.3983 0.3995 0.3477 0.3500 31,232 -0.04(-10.76%)
Dec 09, 2022 0.4520 0.4520 0.3909 0.3922 11,166 -0.04(-10.23%)
Dec 08, 2022 0.4080 0.4369 0.4080 0.4369 7,502 +0.01(+2.80%)
Dec 07, 2022 0.4315 0.4360 0.4250 0.4250 15,096 -0.02(-3.98%)
Dec 06, 2022 0.4451 0.4451 0.4312 0.4426 6,188 +0.01(+3.17%)
Dec 05, 2022 0.4810 0.4810 0.3965 0.4290 13,270 -0.01(-2.68%)
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.