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 (%)
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%)
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.