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

Fe Battery Metals Corp (OP: FEMFF )

0.0850 -0.0120 (-12.37%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 11, 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 (%)
Apr 29, 2022 0.1450 0.1700 0.1366 0.1660 77,454 +0.01(+8.50%)
Apr 28, 2022 0.1524 0.1537 0.1400 0.1530 35,638 +0.01(+7.97%)
Apr 26, 2022 0.1417 6 -0.02(-9.92%)
Apr 25, 2022 0.1380 0.1598 0.1380 0.1573 158,023 -0.00(-0.82%)
Apr 22, 2022 0.1750 0.1750 0.1525 0.1586 90,602 -0.01(-8.06%)
Apr 21, 2022 0.1820 0.1834 0.1699 0.1725 91,907 -0.01(-5.69%)
Apr 20, 2022 0.1900 0.1900 0.1800 0.1829 9,960 +0.01(+3.27%)
Apr 19, 2022 0.1748 0.1784 0.1600 0.1771 109,288 +0.00(+2.19%)
Apr 18, 2022 0.1750 0.1841 0.1733 0.1733 33,530 -0.01(-5.51%)
Apr 14, 2022 0.1878 0.1878 0.1732 0.1834 98,033 -0.00(-2.45%)
Apr 13, 2022 0.1900 0.1900 0.1789 0.1880 19,269 +0.00(+1.62%)
Apr 12, 2022 0.1900 0.1921 0.1809 0.1850 82,261 -0.01(-4.44%)
Apr 11, 2022 0.2000 0.2024 0.1915 0.1936 66,124 -0.00(-0.72%)
Apr 08, 2022 0.1953 0.2041 0.1915 0.1950 80,006 -0.00(-0.51%)
Apr 07, 2022 0.2086 0.2086 0.1950 0.1960 69,088 -0.01(-4.62%)
Apr 06, 2022 0.1870 0.2100 0.1870 0.2055 193,388 -0.00(-0.63%)
Apr 05, 2022 0.2100 0.2143 0.2043 0.2068 126,274 -0.00(-2.08%)
Apr 04, 2022 0.2055 0.2147 0.1923 0.2112 148,020 +0.02(+8.87%)
Apr 01, 2022 0.2100 0.2100 0.1935 0.1940 378,070 -0.01(-4.01%)
Mar 31, 2022 0.2126 0.2280 0.1910 0.2021 148,209 -0.01(-3.76%)
Mar 30, 2022 0.2000 0.2104 0.1930 0.2100 215,277 +0.01(+4.01%)
Mar 29, 2022 0.1959 0.2019 0.1900 0.2019 51,479 +0.00(+0.95%)
Mar 28, 2022 0.2027 0.2038 0.1870 0.2000 69,408 -0.00(-2.25%)
Mar 25, 2022 0.1875 0.2046 0.1850 0.2046 145,583 +0.01(+4.49%)
Mar 24, 2022 0.2000 0.2000 0.1900 0.1958 81,085 -0.00(-0.36%)
Mar 23, 2022 0.2065 0.2065 0.1900 0.1965 121,679 -0.01(-3.58%)
Mar 22, 2022 0.1854 0.2082 0.1854 0.2038 180,406 -0.00(-1.07%)
Mar 21, 2022 0.2066 0.2180 0.1935 0.2060 139,852 +0.01(+3.10%)
Mar 18, 2022 0.2024 0.2100 0.1960 0.1998 166,024 +0.00(+1.68%)
Mar 17, 2022 0.2011 0.2070 0.1940 0.1965 233,401 +0.00(+2.29%)
Mar 16, 2022 0.1942 0.2080 0.1900 0.1921 221,237 -0.00(-1.08%)
Mar 15, 2022 0.1917 0.1942 0.1879 0.1942 148,382 +0.01(+4.97%)
Mar 14, 2022 0.1962 0.2080 0.1786 0.1850 59,486 -0.00(-1.75%)
Mar 11, 2022 0.2210 0.2210 0.1874 0.1883 110,207 -0.02(-8.10%)
Mar 10, 2022 0.2000 0.2053 0.1856 0.2049 240,791 +0.01(+2.91%)
Mar 09, 2022 0.1835 0.2198 0.1815 0.1991 559,374 +0.00(+2.21%)
Mar 08, 2022 0.1948 0.1948 0.1738 0.1948 5,025 +0.01(+5.24%)
Mar 07, 2022 0.1851 0.1851 0.1851 0.1851 100 +0.01(+4.40%)
Mar 04, 2022 0.1773 0.1773 0.1773 0.1773 100 +0.01(+3.32%)
Mar 03, 2022 0.1750 0.1750 0.1716 0.1716 29,481 -0.00(-2.61%)
Mar 02, 2022 0.1762 0.1762 0.1762 0.1762 1,000 -0.01(-7.21%)
Mar 01, 2022 0.1899 0.1899 0.1899 0.1899 604 -0.01(-5.85%)
Feb 25, 2022 0.2017 11 +0.03(+19.35%)
Feb 24, 2022 0.1690 0.1690 0.1690 0.1690 200 -0.01(-6.11%)
Feb 23, 2022 0.1845 0.1845 0.1798 0.1800 6,900 -0.01(-2.70%)
Feb 22, 2022 0.1850 0.1884 0.1850 0.1850 11,500 -0.01(-4.49%)
Feb 17, 2022 0.1937 0 -0.02(-10.86%)
Feb 16, 2022 0.2173 0.2173 0.2173 0.2173 2,000 -0.00(-1.67%)
Feb 15, 2022 0.1959 0.2210 0.1919 0.2210 2,125 +0.01(+7.13%)
Feb 14, 2022 0.2250 0.2250 0.2061 0.2063 63,175 -0.04(-17.15%)
Feb 11, 2022 0.2524 0.2524 0.2490 0.2490 532 +0.00(+0.81%)
Feb 10, 2022 0.2470 0.2470 0.2470 0.2470 1,800 +0.01(+3.17%)
Feb 09, 2022 0.2446 0.2500 0.2394 0.2394 7,400 +0.03(+14.05%)
Feb 04, 2022 0.2099 0 -0.01(-4.16%)
Feb 03, 2022 0.2202 0.2202 0.2190 0.2190 504 +0.01(+5.39%)
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.