Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP: EEMMF )

1.248 -0.002 (-0.16%)
Streaming Delayed Price Updated: 2:57 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 (%)
Oct 30, 2020 0.4334 0.4800 0.4334 0.4699 89,300 +0.03(+7.36%)
Oct 29, 2020 0.4462 0.4462 0.4300 0.4377 8,503 -0.00(-1.11%)
Oct 28, 2020 0.4675 0.4675 0.4207 0.4426 33,214 -0.03(-7.17%)
Oct 27, 2020 0.4412 0.4768 0.4412 0.4768 16,841 +0.04(+9.46%)
Oct 26, 2020 0.4611 0.5054 0.4300 0.4356 48,965 -0.01(-3.20%)
Oct 23, 2020 0.4250 0.4968 0.4250 0.4500 91,800 +0.03(+7.53%)
Oct 22, 2020 0.3689 0.4202 0.3656 0.4185 71,412 +0.08(+24.55%)
Oct 21, 2020 0.3700 0.3700 0.3360 0.3360 33,211 -0.02(-6.67%)
Oct 20, 2020 0.4135 0.4142 0.3600 0.3600 86,768 -0.06(-14.71%)
Oct 19, 2020 0.4298 0.4338 0.3950 0.4221 29,053 -0.01(-2.34%)
Oct 16, 2020 0.4370 0.4467 0.4288 0.4322 62,600 -0.00(-1.10%)
Oct 15, 2020 0.4411 0.4510 0.4337 0.4370 34,813 -0.01(-2.72%)
Oct 14, 2020 0.4337 0.4548 0.4337 0.4492 28,505 -0.00(-0.42%)
Oct 13, 2020 0.4500 0.4659 0.4337 0.4511 16,320 +0.00(+0.24%)
Oct 12, 2020 0.4932 0.4932 0.4400 0.4500 29,015 -0.00(-0.42%)
Oct 09, 2020 0.4606 0.4821 0.4337 0.4519 51,300 +0.01(+2.70%)
Oct 08, 2020 0.4645 0.4700 0.4330 0.4400 78,043 -0.01(-3.04%)
Oct 07, 2020 0.4481 0.4600 0.4194 0.4538 140,324 +0.03(+8.05%)
Oct 06, 2020 0.4676 0.5300 0.3900 0.4200 422,080 -0.07(-14.29%)
Oct 05, 2020 0.5300 0.5938 0.4900 0.4900 486,639 +0.00(+0.74%)
Oct 02, 2020 0.3703 0.4900 0.3703 0.4864 178,600 +0.11(+29.02%)
Oct 01, 2020 0.3346 0.4401 0.3278 0.3770 82,234 +0.06(+17.81%)
Sep 30, 2020 0.2999 0.3410 0.2804 0.3200 63,210 +0.03(+10.23%)
Sep 29, 2020 0.3000 0.3025 0.2801 0.2903 38,574 -0.01(-1.86%)
Sep 28, 2020 0.2896 0.3041 0.2801 0.2958 65,432 -0.01(-2.63%)
Sep 25, 2020 0.2941 0.3076 0.2748 0.3038 45,300 +0.02(+8.50%)
Sep 24, 2020 0.2885 0.2886 0.2762 0.2800 14,938 +0.00(+0.76%)
Sep 23, 2020 0.2767 0.2800 0.2698 0.2779 43,509 -0.01(-2.15%)
Sep 22, 2020 0.2915 0.2915 0.2840 0.2840 20,700 -0.01(-4.22%)
Sep 21, 2020 0.2950 0.3037 0.2726 0.2965 46,279 +0.00(+0.51%)
Sep 18, 2020 0.3063 0.3063 0.2914 0.2950 75,100 +0.00(+0.99%)
Sep 17, 2020 0.2865 0.3053 0.2597 0.2921 68,042 +0.04(+14.55%)
Sep 16, 2020 0.2479 0.2700 0.2369 0.2550 56,399 +0.03(+10.92%)
Sep 15, 2020 0.2377 0.2400 0.2299 0.2299 47,630 -0.01(-4.57%)
Sep 14, 2020 0.2280 0.2409 0.2280 0.2409 8,909 +0.01(+5.98%)
Sep 11, 2020 0.2300 0.2300 0.2120 0.2273 8,200 +0.00(+1.97%)
Sep 10, 2020 0.2324 0.2336 0.2220 0.2229 19,200 -0.01(-3.09%)
Sep 09, 2020 0.2300 0.2300 0.2300 0.2300 9,170 +0.00(+0.00%)
Sep 08, 2020 0.2355 0.2364 0.2224 0.2300 3,932 +0.00(+2.18%)
Sep 04, 2020 0.2251 0.2251 0.2251 162 +0.00(+0.00%)
Sep 03, 2020 0.2272 0.2272 0.2251 0.2251 4,500 -0.00(-1.49%)
Sep 02, 2020 0.2330 0.2330 0.2285 0.2285 7,600 -0.01(-3.79%)
Sep 01, 2020 0.2400 0.2463 0.2242 0.2375 13,375 +0.02(+8.45%)
Aug 31, 2020 0.2323 0.2349 0.2190 0.2190 18,050 -0.02(-8.75%)
Aug 28, 2020 0.2400 0.2400 0.2400 0.2400 400 +0.01(+2.65%)
Aug 26, 2020 0.2338 0.2338 0.2338 0 +0.00(+1.83%)
Aug 25, 2020 0.2148 0.2296 0.2148 0.2296 4,100 -0.00(-0.39%)
Aug 24, 2020 0.2300 0.2305 0.2300 0.2305 6,142 +0.00(+0.22%)
Aug 21, 2020 0.2641 0.2641 0.2300 0.2300 16,900 +0.00(+1.50%)
Aug 20, 2020 0.2241 0.2328 0.2241 0.2266 65,010 +0.02(+8.32%)
Aug 19, 2020 0.2428 0.2428 0.2092 0.2092 1,800 -0.04(-16.32%)
Aug 17, 2020 0.2500 0.2500 0.2500 0 +0.00(+1.50%)
Aug 14, 2020 0.2463 0.2463 0.2463 17 +0.00(+0.00%)
Aug 13, 2020 0.2463 0.2463 0.2463 0.2463 100 -0.00(-0.61%)
Aug 10, 2020 0.2478 0.2478 0.2478 0 -0.01(-4.95%)
Aug 06, 2020 0.2607 0.2607 0.2607 0 -0.00(-0.19%)
Aug 05, 2020 0.2512 0.2612 0.2512 0.2612 6,061 +0.02(+8.83%)
Aug 04, 2020 0.2600 0.2600 0.2400 0.2400 3,126 -0.02(-7.41%)
Jul 31, 2020 0.2592 0.2592 0.2592 0 +0.00(+0.00%)
Jul 30, 2020 0.2592 0.2592 0.2592 0.2592 2,457 -0.00(-0.77%)
Jul 29, 2020 0.2411 0.2612 0.2411 0.2612 6,029 +0.01(+2.92%)
Jul 27, 2020 0.2538 0.2538 0.2538 0 +0.02(+8.23%)
Jul 24, 2020 0.2376 0.2376 0.2345 0.2345 2,100 -0.02(-7.53%)
Jul 22, 2020 0.2536 0.2536 0.2536 0 +0.01(+4.11%)
Jul 21, 2020 0.2479 0.2480 0.2436 0.2436 1,523 +0.00(+1.50%)
Jul 20, 2020 0.2319 0.2475 0.2032 0.2400 30,513 -0.04(-15.07%)
Jul 17, 2020 0.2829 0.2856 0.2826 0.2826 1,500 +0.02(+6.64%)
Jul 16, 2020 0.2800 0.2847 0.2650 0.2650 42,395 +0.01(+3.27%)
Jul 13, 2020 0.2566 0.2566 0.2566 0 -0.02(-6.69%)
Jul 10, 2020 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+2.65%)
Jul 09, 2020 0.2412 0.2694 0.2412 0.2679 55,450 +0.01(+5.06%)
Jul 08, 2020 0.2550 0.2644 0.2550 0.2550 10,500 +0.02(+9.82%)
Jul 07, 2020 0.2112 0.2738 0.2112 0.2322 366,500 +0.01(+5.88%)
Jul 06, 2020 0.2190 0.2193 0.2190 0.2193 10,370 +0.01(+6.98%)
Jul 02, 2020 0.2050 0.2050 0.2050 0.2050 19,500 +0.01(+4.43%)
Jun 29, 2020 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 26, 2020 0.1963 0.1963 0.1963 0.1963 2,000 -0.01(-5.49%)
Jun 25, 2020 0.2077 0.2077 0.2077 0.2077 5,000 -0.00(-1.56%)
Jun 24, 2020 0.2110 0.2110 0.2110 25 +0.00(+0.00%)
Jun 19, 2020 0.2110 0.2110 0.2110 0 -0.01(-6.55%)
Jun 18, 2020 0.2250 0.2259 0.2250 0.2258 5,010 +0.00(+0.36%)
Jun 17, 2020 0.2251 0.2374 0.2244 0.2250 4,200 +0.00(+1.26%)
Jun 16, 2020 0.2077 0.2222 0.2077 0.2222 9,924 +0.01(+5.81%)
Jun 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+1.11%)
Jun 12, 2020 0.2100 0.2100 0.2077 0.2077 13,800 +0.00(+0.19%)
Jun 11, 2020 0.2073 0.2073 0.2073 0.2073 2,500 +0.00(+1.12%)
Jun 10, 2020 0.2050 0.2050 0.2050 0.2050 5,500 +0.00(+0.74%)
Jun 09, 2020 0.2035 0.2035 0.2035 0.2035 195 -0.01(-5.30%)
Jun 05, 2020 0.2149 0.2149 0.2149 0 +0.03(+19.39%)
Jun 04, 2020 0.1800 0.1800 0.1800 0.1800 18,150 -0.01(-5.26%)
Jun 03, 2020 0.1900 0.1900 0.1900 0.1900 875 -0.00(-1.30%)
Jun 02, 2020 0.2000 0.2000 0.1925 0.1925 19,775 -0.01(-3.75%)
Jun 01, 2020 0.1966 0.2000 0.1900 0.2000 6,500 +0.01(+4.82%)
May 29, 2020 0.1908 0.1908 0.1908 0.1908 500 -0.02(-8.45%)
May 28, 2020 0.2084 0.2084 0.2084 0.2084 200 +0.01(+2.81%)
May 21, 2020 0.2027 0.2027 0.2027 0 +0.00(+1.65%)
May 20, 2020 0.1913 0.1994 0.1913 0.1994 457 +0.01(+6.40%)
May 07, 2020 0.1874 0.1874 0.1874 0 -0.00(-2.50%)
May 04, 2020 0.1922 0.1922 0.1922 0 +0.01(+2.67%)
Apr 29, 2020 0.1872 0.1872 0.1872 0 -0.02(-8.41%)
Apr 28, 2020 0.2044 0.2044 0.2044 0.2044 625 +0.02(+13.56%)
Apr 27, 2020 0.1762 0.1800 0.1762 0.1800 2,320 -0.03(-14.08%)
Apr 22, 2020 0.2095 0.2095 0.2095 0 -0.02(-8.56%)
Apr 20, 2020 0.2291 0.2291 0.2291 0 -0.00(-0.09%)
Apr 17, 2020 0.2294 0.2294 0.2293 0.2293 1,000 +0.02(+8.57%)
Apr 14, 2020 0.2112 0.2112 0.2112 0 +0.00(+0.00%)
Apr 13, 2020 0.2112 0.2112 0.2112 50 +0.00(+0.00%)
Apr 09, 2020 0.2280 0.2300 0.2112 0.2112 6,600 -0.02(-9.43%)
Apr 08, 2020 0.2332 0.2332 0.2332 0.2332 10,060 +0.00(+0.65%)
Apr 07, 2020 0.2479 0.2550 0.2317 0.2317 22,900 +0.02(+10.33%)
Apr 06, 2020 0.1825 0.2100 0.1825 0.2100 36,365 +0.01(+7.69%)
Apr 01, 2020 0.1950 0.1950 0.1950 0 +0.01(+6.15%)
Mar 31, 2020 0.1837 0.1837 0.1837 0.1837 1,500 +0.02(+14.88%)
Mar 25, 2020 0.1599 0.1599 0.1599 0 +0.01(+6.60%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+1.15%)
Mar 23, 2020 0.1483 0.1483 0.1483 0.1483 100 -0.02(-12.76%)
Mar 19, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.48%)
Mar 17, 2020 0.1899 0.1899 0.1899 0 -0.01(-6.31%)
Mar 13, 2020 0.2027 0.2027 0.2027 0 -0.02(-9.91%)
Mar 12, 2020 0.2250 0.2250 0.2230 0.2250 14,500 +0.01(+2.27%)
Mar 11, 2020 0.2200 0.2496 0.2200 0.2200 1,330 -0.02(-7.60%)
Mar 09, 2020 0.2381 0.2381 0.2381 0 +0.01(+3.52%)
Mar 06, 2020 0.2337 0.2337 0.2300 0.2300 5,800 -0.04(-13.44%)
Mar 05, 2020 0.2657 0.2657 0.2657 0.2657 5,000 -0.00(-1.59%)
Mar 04, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+7.66%)
Feb 28, 2020 0.2508 0.2508 0.2508 0 -0.05(-15.98%)
Feb 26, 2020 0.2985 0.2985 0.2985 0 +0.02(+6.61%)
Feb 24, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 21, 2020 0.2874 0.3000 0.2851 0.3000 45,300 +0.02(+6.01%)
Feb 20, 2020 0.2900 0.2900 0.2830 0.2830 5,000 -0.01(-2.41%)
Feb 19, 2020 0.3120 0.3295 0.2900 0.2900 5,500 -0.04(-10.96%)
Feb 18, 2020 0.2900 0.3257 0.2900 0.3257 4,700 +0.02(+6.65%)
Feb 14, 2020 0.3054 0.3054 0.3054 0.3054 200 -0.00(-1.36%)
Feb 12, 2020 0.3096 0.3096 0.3096 0 +0.00(+1.51%)
Feb 11, 2020 0.2957 0.3050 0.2957 0.3050 10,250 +0.01(+2.66%)
Feb 10, 2020 0.2976 0.2976 0.2971 0.2971 24,150 +0.02(+5.99%)
Feb 07, 2020 0.2803 0.2803 0.2803 75 +0.00(+0.00%)
Feb 05, 2020 0.2803 0.2803 0.2803 0 +0.00(+0.00%)
Feb 04, 2020 0.2803 0.2803 0.2803 0.2803 10,000 -0.00(-0.85%)
Feb 03, 2020 0.2553 0.2827 0.2553 0.2827 20,000 -0.02(-7.61%)
Jan 31, 2020 0.3060 0.3060 0.3060 0.3060 100 -0.00(-0.36%)
Jan 29, 2020 0.3071 0.3071 0.3071 0 -0.00(-0.03%)
Jan 27, 2020 0.3072 0.3072 0.3072 0 -0.00(-0.90%)
Jan 24, 2020 0.3100 0.3100 0.3100 0.3100 1,000 -0.00(-0.58%)
Jan 23, 2020 0.3101 0.3118 0.3101 0.3118 575 -0.00(-0.67%)
Jan 21, 2020 0.3139 0.3139 0.3139 0 +0.00(+1.26%)
Jan 17, 2020 0.3139 0.3139 0.3100 0.3100 5,900 -0.00(-1.46%)
Jan 16, 2020 0.3100 0.3146 0.3100 0.3146 11,000 +0.00(+1.39%)
Jan 15, 2020 0.3105 0.3105 0.3103 0.3103 3,200 -0.00(-1.15%)
Jan 14, 2020 0.3139 0.3139 0.3139 0.3139 1,000 +0.03(+8.96%)
Jan 13, 2020 0.3108 0.3108 0.2881 0.2881 7,000 -0.03(-9.97%)
Jan 10, 2020 0.3295 0.3295 0.3200 0.3200 600 -0.01(-3.03%)
Jan 09, 2020 0.3097 0.3300 0.3097 0.3300 3,075 +0.00(+0.55%)
Jan 08, 2020 0.3270 0.3282 0.3270 0.3282 13,000 +0.02(+7.68%)
Jan 07, 2020 0.3048 0.3048 0.3048 0.3048 1,000 +0.01(+2.70%)
Jan 06, 2020 0.2949 0.2971 0.2949 0.2968 13,510 +0.02(+5.66%)
Jan 02, 2020 0.2809 0.2809 0.2809 0 +0.00(+1.70%)
Dec 24, 2019 0.2762 0.2762 0.2762 0 -0.01(-3.63%)
Dec 13, 2019 0.2866 0.2866 0.2866 0 +0.00(+1.56%)
Dec 03, 2019 0.2822 0.2822 0.2822 0 -0.00(-0.32%)
Dec 02, 2019 0.2900 0.2900 0.2831 0.2831 1,000 -0.02(-5.29%)
Nov 25, 2019 0.2989 0.2989 0.2989 0 -0.00(-0.37%)
Nov 22, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-5.21%)
Nov 21, 2019 0.3200 0.3200 0.3165 0.3165 1,100 -0.00(-1.09%)
Nov 20, 2019 0.3173 0.3200 0.3173 0.3200 30,500 +0.00(+0.13%)
Nov 18, 2019 0.3196 0.3196 0.3196 0 +0.00(+0.03%)
Nov 15, 2019 0.3000 0.3195 0.3000 0.3195 1,700 -0.00(-0.50%)
Nov 13, 2019 0.3211 0.3211 0.3211 0 +0.01(+1.94%)
Nov 11, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 08, 2019 0.3151 0.3151 0.3150 0.3150 20,000 -0.01(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.