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 )

1.312 +0.062 (+4.96%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 31, 2023 1.930 1.940 1.841 1.940 160,949 +0.11(+6.01%)
Oct 30, 2023 1.900 1.950 1.810 1.830 114,181 -0.10(-4.97%)
Oct 27, 2023 2.000 2.056 1.917 1.926 26,516 -0.08(-3.92%)
Oct 26, 2023 2.000 2.050 1.950 2.004 73,932 +0.00(+0.22%)
Oct 25, 2023 2.140 2.140 2.000 2.000 84,411 -0.07(-3.38%)
Oct 24, 2023 2.050 2.140 2.040 2.070 40,256 +0.04(+1.97%)
Oct 23, 2023 2.070 2.070 2.030 2.030 52,710 -0.08(-3.79%)
Oct 20, 2023 2.190 2.190 2.020 2.110 25,789 -0.03(-1.40%)
Oct 19, 2023 2.100 2.217 2.100 2.140 39,282 +0.00(+0.00%)
Oct 18, 2023 2.460 2.560 2.100 2.140 125,372 -0.20(-8.55%)
Oct 17, 2023 2.059 2.350 2.059 2.340 90,700 +0.27(+13.04%)
Oct 16, 2023 2.090 2.090 2.050 2.070 36,358 +0.03(+1.47%)
Oct 13, 2023 2.070 2.070 2.000 2.040 71,346 -0.04(-1.73%)
Oct 12, 2023 2.150 2.190 2.040 2.076 130,995 -0.10(-4.42%)
Oct 11, 2023 2.280 2.280 2.130 2.172 54,500 -0.07(-3.04%)
Oct 10, 2023 2.360 2.380 2.220 2.240 78,493 -0.13(-5.68%)
Oct 09, 2023 2.350 2.410 2.280 2.375 63,352 +0.06(+2.37%)
Oct 06, 2023 2.350 2.409 2.250 2.320 95,909 -0.04(-1.76%)
Oct 05, 2023 2.592 2.750 2.346 2.362 62,899 -0.17(-6.84%)
Oct 04, 2023 2.560 2.560 2.370 2.535 75,641 +0.17(+6.96%)
Oct 03, 2023 2.700 2.700 2.340 2.370 79,652 -0.27(-10.23%)
Oct 02, 2023 2.340 2.650 2.309 2.640 65,305 +0.33(+14.24%)
Sep 29, 2023 2.320 2.340 2.272 2.311 52,405 -0.01(-0.39%)
Sep 28, 2023 2.250 2.340 2.220 2.320 85,753 +0.02(+0.87%)
Sep 27, 2023 2.250 2.320 2.230 2.300 59,425 +0.05(+2.24%)
Sep 26, 2023 2.430 2.540 2.210 2.250 130,696 -0.29(-11.36%)
Sep 25, 2023 2.520 2.550 2.510 2.538 28,722 -0.05(-1.82%)
Sep 22, 2023 2.480 2.637 2.480 2.585 43,360 +0.08(+3.40%)
Sep 21, 2023 2.610 2.640 2.500 2.500 126,791 -0.11(-4.31%)
Sep 20, 2023 2.810 2.810 2.612 2.612 67,992 +0.03(+1.25%)
Sep 19, 2023 2.760 2.760 2.480 2.580 168,261 -0.18(-6.51%)
Sep 18, 2023 2.820 2.840 2.560 2.760 121,101 -0.26(-8.61%)
Sep 15, 2023 2.800 3.270 2.800 3.020 158,541 +0.15(+5.41%)
Sep 14, 2023 3.650 3.650 2.842 2.865 245,929 -0.70(-19.75%)
Sep 13, 2023 4.060 4.200 3.539 3.570 375,110 -0.50(-12.31%)
Sep 12, 2023 3.920 4.190 3.850 4.071 200,315 +0.25(+6.57%)
Sep 11, 2023 3.400 3.838 3.400 3.820 281,094 +0.37(+10.72%)
Sep 08, 2023 3.510 3.840 3.350 3.450 182,125 -0.01(-0.29%)
Sep 07, 2023 3.250 3.480 3.246 3.460 119,519 +0.23(+7.12%)
Sep 06, 2023 3.001 3.230 3.000 3.230 72,237 +0.25(+8.39%)
Sep 05, 2023 2.980 3.020 2.950 2.980 97,533 +0.02(+0.68%)
Sep 01, 2023 2.950 2.970 2.790 2.960 92,680 +0.02(+0.51%)
Aug 31, 2023 3.040 3.040 2.890 2.945 102,455 +0.09(+3.33%)
Aug 30, 2023 2.668 2.870 2.650 2.850 76,284 +0.20(+7.55%)
Aug 29, 2023 2.760 2.786 2.620 2.650 55,005 +0.11(+4.33%)
Aug 28, 2023 2.477 2.540 2.440 2.540 19,233 +0.09(+3.76%)
Aug 25, 2023 2.540 2.600 2.448 2.448 63,025 -0.06(-2.47%)
Aug 24, 2023 2.890 2.890 2.426 2.510 83,717 -0.25(-9.05%)
Aug 23, 2023 2.750 2.993 2.650 2.760 311,149 +0.08(+2.98%)
Aug 22, 2023 2.370 2.690 2.370 2.680 87,183 +0.19(+7.63%)
Aug 21, 2023 2.385 2.505 2.370 2.490 56,833 +0.17(+7.33%)
Aug 18, 2023 2.480 2.480 2.280 2.320 93,225 -0.11(-4.53%)
Aug 17, 2023 2.470 2.470 2.360 2.430 40,542 -0.01(-0.41%)
Aug 16, 2023 2.490 2.500 2.390 2.440 50,351 +0.10(+4.27%)
Aug 15, 2023 2.330 2.340 2.240 2.340 121,504 +0.07(+3.08%)
Aug 14, 2023 2.435 2.440 2.270 2.270 34,666 -0.17(-6.97%)
Aug 11, 2023 2.400 2.526 2.350 2.440 125,401 +0.09(+3.83%)
Aug 10, 2023 2.350 2.395 2.300 2.350 32,377 +0.10(+4.25%)
Aug 09, 2023 2.210 2.300 2.160 2.254 103,824 +0.04(+2.00%)
Aug 08, 2023 2.350 2.380 2.180 2.210 91,243 -0.17(-7.14%)
Aug 07, 2023 2.410 2.420 2.350 2.380 52,643 +0.03(+1.28%)
Aug 04, 2023 2.340 2.400 2.209 2.350 119,089 +0.20(+9.30%)
Aug 03, 2023 1.960 2.180 1.960 2.150 80,735 +0.19(+9.53%)
Aug 02, 2023 1.945 1.970 1.945 1.963 3,857 +0.01(+0.67%)
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.