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 )

1.224 -0.006 (-0.49%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 2, 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 (%)
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%)
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.