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

Fe Battery Metals Corp (CSE: FE )

0.1700 -0.0050 (-2.86%)
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0600 0.0600 0.0600 214 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0600 0.0600 429 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0600 0.0500 0.0600 6,200 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Mar 24, 2020 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 1,740 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0600 0.0600 870 +0.00(+0.00%)
Mar 12, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 11, 2020 0.0700 0.0700 0.0700 40 +0.00(+0.00%)
Mar 06, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0800 0.0700 0.0800 26,040 +0.00(+0.00%)
Feb 28, 2020 0.0800 0.0800 0.0800 0.0800 9,000 -0.04(-33.33%)
Feb 26, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 25, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.04(+36.84%)
Feb 21, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 20, 2020 0.0850 0.0850 0.0850 0.0850 198,015 +0.00(+0.00%)
Feb 19, 2020 0.0850 0.0850 0.0850 130 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0850 0.0700 0.0850 6,000 +0.01(+21.43%)
Feb 07, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2020 0.0800 0.0800 0.0800 40 +0.00(+0.00%)
Jan 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 29, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 28, 2020 0.0750 0.0750 0.0750 0.0750 34,500 -0.01(-16.67%)
Jan 27, 2020 0.0950 0.0950 0.0900 0.0900 57,580 -0.01(-5.26%)
Jan 24, 2020 0.0950 0.0950 0.0950 0.0950 14,541 +0.01(+5.56%)
Jan 23, 2020 0.0900 0.0900 0.0900 0.0900 1,380 +0.02(+28.57%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+30.00%)
Jan 15, 2020 0.0600 0.0600 0.0500 0.0500 50,000 -0.01(-23.08%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0650 0.0500 0.0650 4,230 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 03, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.02(+44.44%)
Jan 02, 2020 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 13,980 +0.01(+25.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 2,106 -0.02(-30.77%)
Dec 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.03(+85.71%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 3,290 -0.04(-53.33%)
Dec 04, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 28, 2019 0.0800 0.0800 0.0800 0.0800 21,120 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 2 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.0800 0.0800 0.0800 41,000 -0.01(-15.79%)
Nov 25, 2019 0.0950 0.0950 0.0950 400 +0.00(+0.00%)
Nov 20, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 19, 2019 0.0950 0.0950 0.0950 767 +0.00(+0.00%)
Nov 18, 2019 0.0950 0.0950 0.0950 320 +0.00(+0.00%)
Nov 15, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Nov 14, 2019 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Nov 13, 2019 0.1050 0.1050 0.1000 0.1000 34,000 -0.02(-16.67%)
Nov 08, 2019 0.1200 0.1200 0.1200 0 -0.05(-29.41%)
Nov 07, 2019 0.1700 0.1700 0.1700 42 +0.00(+0.00%)
Nov 01, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 28, 2019 0.1600 0.1600 0.1500 0.1500 9,020 -0.02(-11.76%)
Oct 25, 2019 0.1900 0.1900 0.1700 0.1700 6,500 -0.02(-10.53%)
Oct 22, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 21, 2019 0.1850 0.1850 0.1850 0.1850 14,000 +0.01(+2.78%)
Oct 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 16, 2019 0.1600 0.1900 0.1600 0.1900 12,719 +0.00(+0.00%)
Oct 15, 2019 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Oct 10, 2019 0.1500 0.1500 0.1500 0.1500 16,720 -0.04(-21.05%)
Oct 09, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Oct 08, 2019 0.1800 0.1900 0.1800 0.1900 16,500 +0.01(+5.56%)
Oct 07, 2019 0.1750 0.1800 0.1700 0.1800 32,000 +0.01(+5.88%)
Oct 02, 2019 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Oct 01, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.03(-18.75%)
Sep 30, 2019 0.1350 0.1600 0.1350 0.1600 20,000 +0.03(+23.08%)
Sep 27, 2019 0.1250 0.1300 0.1200 0.1300 110,053 -0.04(-25.71%)
Sep 26, 2019 0.1400 0.1750 0.1400 0.1750 26,314 +0.04(+34.62%)
Sep 25, 2019 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Sep 24, 2019 0.1050 0.1350 0.1050 0.1350 67,555 +0.03(+28.57%)
Sep 23, 2019 0.1000 0.1050 0.1000 0.1050 32,217 +0.01(+16.67%)
Sep 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+63.64%)
Sep 06, 2019 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Aug 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 -0.06(-44.44%)
Aug 09, 2019 0.1350 0.1350 0.1350 0.1350 700 -0.01(-6.90%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 29,000 -0.04(-26.67%)
Jul 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 22, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 19, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Jul 18, 2019 0.0950 0.1200 0.0950 0.1200 31,082 +0.02(+20.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 320 +0.00(+0.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jul 02, 2019 0.1250 0.1250 0.1250 0 -0.05(-28.57%)
Jun 19, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 18, 2019 0.1800 0.1800 0.1800 534 +0.00(+0.00%)
Jun 17, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Jun 14, 2019 0.1750 0.1750 0.1750 5 +0.00(+0.00%)
Jun 10, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 06, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 04, 2019 0.1750 0.1750 0.1750 0 +0.10(+150.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 0.0700 5,500 -0.08(-53.33%)
May 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2019 0.1500 0.1500 0.1500 320 +0.00(+0.00%)
May 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2019 0.1500 0.1500 0.1500 0.1500 11,940 -0.02(-14.29%)
May 17, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 16, 2019 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
May 15, 2019 0.1800 0.1800 0.1800 8 +0.00(+0.00%)
May 14, 2019 0.1800 0.1800 0.1800 64 +0.00(+0.00%)
May 13, 2019 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-7.69%)
May 08, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 07, 2019 0.1950 0.1950 0.1500 0.1950 1,960 +0.05(+30.00%)
May 06, 2019 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
May 02, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 26, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Apr 25, 2019 0.1800 0.1800 0.1800 0.1800 4,000 +0.03(+20.00%)
Apr 22, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Apr 10, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.