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 (%)
May 16, 2024 1.250 1.260 1.225 1.250 48,479 +0.02(+1.63%)
May 15, 2024 1.236 1.255 1.220 1.230 19,622 -0.02(-1.72%)
May 14, 2024 1.225 1.255 1.220 1.252 39,076 +0.02(+1.67%)
May 13, 2024 1.290 1.290 1.222 1.231 10,617 +0.01(+0.90%)
May 10, 2024 1.235 1.250 1.220 1.220 7,314 +0.00(+0.08%)
May 09, 2024 1.230 1.233 1.219 1.219 12,509 -0.01(-0.97%)
May 08, 2024 1.260 1.278 1.230 1.231 29,459 -0.01(-0.73%)
May 07, 2024 1.240 1.250 1.240 1.240 10,316 +0.02(+1.81%)
May 06, 2024 1.230 1.260 1.218 1.218 19,139 -0.01(-0.98%)
May 03, 2024 1.230 1.230 1.201 1.230 51,728 +0.01(+0.49%)
May 02, 2024 1.240 1.272 1.200 1.224 18,560 -0.01(-0.49%)
May 01, 2024 1.240 1.246 1.220 1.230 17,325 -0.01(-0.49%)
Apr 30, 2024 1.310 1.320 1.212 1.236 31,756 -0.06(-4.92%)
Apr 29, 2024 1.300 1.320 1.290 1.300 56,452 -0.01(-0.77%)
Apr 26, 2024 1.290 1.364 1.290 1.310 41,763 -0.01(-0.75%)
Apr 25, 2024 1.340 1.345 1.304 1.320 20,891 -0.04(-2.94%)
Apr 24, 2024 1.350 1.360 1.340 1.360 8,021 +0.02(+1.68%)
Apr 23, 2024 1.331 1.350 1.317 1.337 34,384 -0.01(-0.48%)
Apr 22, 2024 1.282 1.360 1.270 1.344 18,849 +0.04(+3.31%)
Apr 19, 2024 1.256 1.340 1.256 1.301 17,846 +0.06(+4.92%)
Apr 18, 2024 1.232 1.274 1.232 1.240 25,709 -0.04(-3.13%)
Apr 17, 2024 1.319 1.325 1.280 1.280 23,605 -0.06(-4.48%)
Apr 16, 2024 1.490 1.490 1.330 1.340 33,003 -0.02(-1.78%)
Apr 15, 2024 1.400 1.500 1.359 1.364 116,064 -0.01(-0.42%)
Apr 12, 2024 1.330 1.400 1.323 1.370 96,679 +0.04(+2.90%)
Apr 11, 2024 1.270 1.337 1.270 1.331 29,359 +0.05(+3.61%)
Apr 10, 2024 1.260 1.320 1.260 1.285 17,035 +0.00(+0.17%)
Apr 09, 2024 1.300 1.310 1.280 1.283 54,558 +0.02(+1.81%)
Apr 08, 2024 1.248 1.270 1.240 1.260 20,547 +0.00(+0.00%)
Apr 05, 2024 1.180 1.270 1.180 1.260 60,422 +0.05(+4.22%)
Apr 04, 2024 1.345 1.365 1.200 1.209 43,981 -0.08(-6.28%)
Apr 03, 2024 1.120 1.310 1.120 1.290 57,320 +0.13(+10.82%)
Apr 02, 2024 1.150 1.205 1.080 1.164 34,904 +0.08(+7.77%)
Apr 01, 2024 1.090 1.090 1.070 1.080 32,235 +0.01(+0.94%)
Mar 28, 2024 1.040 1.080 1.040 1.070 63,469 -0.00(-0.01%)
Mar 27, 2024 1.110 1.110 1.060 1.070 100,007 -0.05(-4.80%)
Mar 26, 2024 1.200 1.200 1.110 1.124 18,411 -0.01(-0.53%)
Mar 25, 2024 1.110 1.170 1.110 1.130 21,700 -0.01(-0.88%)
Mar 22, 2024 1.130 1.150 1.130 1.140 35,197 -0.01(-0.87%)
Mar 21, 2024 1.150 1.160 1.130 1.150 77,089 +0.00(+0.00%)
Mar 20, 2024 1.150 1.152 1.130 1.150 35,043 +0.00(+0.00%)
Mar 19, 2024 1.167 1.167 1.140 1.150 17,672 -0.03(-2.54%)
Mar 18, 2024 1.190 1.190 1.170 1.180 33,169 +0.00(+0.00%)
Mar 15, 2024 1.180 1.190 1.177 1.180 23,350 +0.01(+0.73%)
Mar 14, 2024 1.190 1.190 1.160 1.171 61,992 -0.00(-0.23%)
Mar 13, 2024 1.150 1.210 1.145 1.174 33,160 +0.03(+3.00%)
Mar 12, 2024 1.150 1.156 1.130 1.140 65,348 +0.00(+0.00%)
Mar 11, 2024 1.175 1.175 1.120 1.140 170,264 -0.03(-2.56%)
Mar 08, 2024 1.190 1.200 1.150 1.170 39,215 -0.03(-2.50%)
Mar 07, 2024 1.220 1.220 1.190 1.200 84,448 -0.03(-2.44%)
Mar 06, 2024 1.232 1.260 1.210 1.230 65,178 +0.00(+0.41%)
Mar 05, 2024 1.235 1.250 1.210 1.225 23,846 -0.01(-1.21%)
Mar 04, 2024 1.340 1.340 1.240 1.240 80,340 -0.05(-3.88%)
Mar 01, 2024 1.253 1.330 1.250 1.290 56,570 +0.05(+4.03%)
Feb 29, 2024 1.180 1.270 1.180 1.240 35,337 +0.03(+2.48%)
Feb 28, 2024 1.300 1.300 1.200 1.210 46,219 -0.02(-1.63%)
Feb 27, 2024 1.272 1.272 1.214 1.230 30,267 -0.03(-2.38%)
Feb 26, 2024 1.330 1.330 1.260 1.260 31,778 -0.07(-5.05%)
Feb 23, 2024 1.312 1.330 1.290 1.327 37,395 +0.02(+1.30%)
Feb 22, 2024 1.280 1.367 1.280 1.310 49,695 +0.03(+2.34%)
Feb 21, 2024 1.310 1.310 1.280 1.280 9,920 -0.04(-3.03%)
Feb 20, 2024 1.340 1.410 1.316 1.320 47,088 -0.01(-0.86%)
Feb 16, 2024 1.210 1.404 1.206 1.331 48,814 +0.09(+7.28%)
Feb 15, 2024 1.120 1.241 1.120 1.241 27,043 +0.04(+3.42%)
Feb 14, 2024 1.210 1.220 1.198 1.200 32,758 +0.00(+0.00%)
Feb 13, 2024 1.170 1.220 1.158 1.200 74,156 -0.01(-0.83%)
Feb 12, 2024 1.110 1.227 1.110 1.210 42,128 +0.06(+5.22%)
Feb 09, 2024 1.178 1.180 1.130 1.150 30,923 -0.02(-1.71%)
Feb 08, 2024 1.184 1.190 1.130 1.170 49,766 -0.02(-1.85%)
Feb 07, 2024 1.190 1.310 1.170 1.192 153,400 -0.07(-5.40%)
Feb 06, 2024 1.173 1.280 1.140 1.260 148,473 +0.11(+9.56%)
Feb 05, 2024 1.380 1.380 1.140 1.150 301,835 -0.23(-16.90%)
Feb 02, 2024 1.426 1.426 1.370 1.384 57,786 -0.04(-2.54%)
Feb 01, 2024 1.400 1.420 1.394 1.420 24,185 +0.01(+0.64%)
Jan 31, 2024 1.410 1.411 1.390 1.411 9,764 -0.02(-1.74%)
Jan 30, 2024 1.390 1.448 1.390 1.436 16,906 +0.04(+2.57%)
Jan 29, 2024 1.370 1.429 1.370 1.400 23,189 -0.06(-4.21%)
Jan 26, 2024 1.482 1.482 1.440 1.462 50,122 +0.02(+1.14%)
Jan 25, 2024 1.430 1.462 1.407 1.445 54,346 +0.01(+0.35%)
Jan 24, 2024 1.400 1.460 1.363 1.440 75,047 +0.08(+5.88%)
Jan 23, 2024 1.400 1.402 1.350 1.360 97,391 -0.05(-3.55%)
Jan 22, 2024 1.440 1.462 1.400 1.410 90,339 -0.06(-4.08%)
Jan 19, 2024 1.497 1.497 1.450 1.470 135,623 -0.02(-1.63%)
Jan 18, 2024 1.480 1.500 1.450 1.494 35,885 +0.00(+0.29%)
Jan 17, 2024 1.460 1.490 1.440 1.490 23,766 -0.01(-0.49%)
Jan 16, 2024 1.520 1.520 1.470 1.497 46,097 -0.03(-2.14%)
Jan 12, 2024 1.520 1.540 1.520 1.530 14,378 +0.01(+0.66%)
Jan 11, 2024 1.524 1.570 1.520 1.520 41,827 -0.02(-1.62%)
Jan 10, 2024 1.551 1.580 1.530 1.545 21,460 -0.04(-2.38%)
Jan 09, 2024 1.640 1.640 1.583 1.583 31,281 -0.05(-2.90%)
Jan 08, 2024 1.740 1.740 1.611 1.630 22,317 +0.00(+0.20%)
Jan 05, 2024 1.550 1.650 1.550 1.627 9,034 +0.02(+1.42%)
Jan 04, 2024 1.610 1.617 1.580 1.604 17,872 -0.06(-3.43%)
Jan 03, 2024 1.630 1.661 1.580 1.661 28,164 +0.01(+0.67%)
Jan 02, 2024 1.650 1.660 1.630 1.650 29,451 -0.01(-0.60%)
Dec 29, 2023 1.649 1.680 1.639 1.660 20,764 -0.02(-1.19%)
Dec 28, 2023 1.682 1.719 1.661 1.680 18,603 -0.07(-4.00%)
Dec 27, 2023 1.721 1.750 1.661 1.750 22,307 -0.04(-2.23%)
Dec 26, 2023 1.600 1.800 1.600 1.790 79,566 +0.12(+7.28%)
Dec 22, 2023 1.583 1.670 1.583 1.669 88,912 +0.10(+6.61%)
Dec 21, 2023 1.500 1.583 1.500 1.565 30,993 +0.05(+3.64%)
Dec 20, 2023 1.600 1.600 1.500 1.510 80,908 -0.06(-3.82%)
Dec 19, 2023 1.550 1.570 1.548 1.570 137,973 +0.03(+1.95%)
Dec 18, 2023 1.550 1.588 1.530 1.540 81,986 -0.01(-0.65%)
Dec 15, 2023 1.560 1.570 1.542 1.550 57,629 +0.01(+0.85%)
Dec 14, 2023 1.528 1.550 1.504 1.537 206,103 +0.04(+2.81%)
Dec 13, 2023 1.430 1.507 1.430 1.495 51,546 +0.03(+2.05%)
Dec 12, 2023 1.400 1.490 1.400 1.465 88,667 -0.01(-0.35%)
Dec 11, 2023 1.550 1.550 1.470 1.470 158,550 -0.08(-5.47%)
Dec 08, 2023 1.570 1.584 1.550 1.555 56,072 -0.02(-0.96%)
Dec 07, 2023 1.550 1.576 1.540 1.570 13,003 +0.00(+0.00%)
Dec 06, 2023 1.569 1.590 1.550 1.570 49,302 +0.02(+1.29%)
Dec 05, 2023 1.610 1.620 1.550 1.550 109,330 -0.01(-0.64%)
Dec 04, 2023 1.613 1.618 1.560 1.560 67,652 -0.04(-2.50%)
Dec 01, 2023 1.589 1.630 1.550 1.600 95,580 +0.05(+3.23%)
Nov 30, 2023 1.640 1.650 1.550 1.550 146,270 -0.09(-5.49%)
Nov 29, 2023 1.750 1.760 1.627 1.640 169,588 -0.14(-7.87%)
Nov 28, 2023 1.810 1.850 1.760 1.780 55,500 -0.05(-2.73%)
Nov 27, 2023 1.900 1.940 1.830 1.830 43,143 -0.08(-4.05%)
Nov 24, 2023 1.900 1.910 1.887 1.907 49,141 -0.02(-0.92%)
Nov 22, 2023 1.930 1.950 1.910 1.925 29,200 -0.03(-1.52%)
Nov 21, 2023 2.028 2.028 1.955 1.955 18,393 -0.01(-0.34%)
Nov 20, 2023 2.000 2.010 1.950 1.962 27,573 -0.02(-0.93%)
Nov 17, 2023 1.974 2.003 1.970 1.980 24,384 -0.01(-0.50%)
Nov 16, 2023 2.050 2.060 1.980 1.990 85,916 -0.09(-4.33%)
Nov 15, 2023 2.080 2.172 2.080 2.080 26,438 -0.03(-1.42%)
Nov 14, 2023 2.180 2.180 2.097 2.110 35,282 +0.00(+0.00%)
Nov 13, 2023 2.040 2.120 2.040 2.110 32,924 +0.01(+0.48%)
Nov 10, 2023 2.180 2.180 2.040 2.100 47,387 -0.02(-0.94%)
Nov 09, 2023 2.180 2.362 2.055 2.120 164,290 -0.05(-2.30%)
Nov 08, 2023 1.925 2.170 1.925 2.170 87,762 +0.26(+13.73%)
Nov 07, 2023 1.897 1.910 1.880 1.908 41,866 +0.03(+1.49%)
Nov 06, 2023 2.040 2.040 1.870 1.880 97,513 -0.08(-3.86%)
Nov 03, 2023 2.000 2.049 1.940 1.955 99,006 -0.06(-3.20%)
Nov 02, 2023 1.960 2.050 1.913 2.020 38,804 +0.16(+8.60%)
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.