Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

European Lithium Ltd (OP: EULIF )

0.0404 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 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 (%)
Jan 31, 2024 0.0780 0.0780 0.0649 0.0780 19,100 +0.02(+27.87%)
Jan 30, 2024 0.0610 0.0779 0.0610 0.0610 134,368 -0.02(-21.99%)
Jan 29, 2024 0.0870 0.0946 0.0614 0.0782 179,976 +0.01(+9.22%)
Jan 26, 2024 0.0734 0.0753 0.0698 0.0716 4,450 -0.00(-2.32%)
Jan 25, 2024 0.0732 0.0850 0.0517 0.0733 52,550 +0.00(+5.47%)
Jan 24, 2024 0.0729 0.0946 0.0516 0.0695 26,500 +0.00(+7.42%)
Jan 23, 2024 0.0729 0.0729 0.0512 0.0647 35,565 +0.00(+0.00%)
Jan 22, 2024 0.0642 0.0705 0.0582 0.0647 152,233 -0.01(-15.31%)
Jan 19, 2024 0.0794 0.0947 0.0706 0.0764 14,586 -0.00(-4.14%)
Jan 18, 2024 0.0741 0.0900 0.0731 0.0797 36,952 +0.00(+5.01%)
Jan 17, 2024 0.0744 0.0850 0.0700 0.0759 30,000 -0.01(-8.44%)
Jan 16, 2024 0.0706 0.0829 0.0706 0.0829 6,225 +0.00(+0.00%)
Jan 12, 2024 0.0510 0.0829 0.0510 0.0829 125,819 +0.00(+3.11%)
Jan 11, 2024 0.0804 0.0804 0.0804 0.0804 600 +0.01(+7.92%)
Jan 10, 2024 0.0466 0.0745 0.0466 0.0745 33,100 -0.03(-25.13%)
Jan 09, 2024 0.0658 0.0995 0.0598 0.0995 106,882 +0.04(+65.83%)
Jan 05, 2024 0.0600 0 -0.02(-25.65%)
Jan 03, 2024 0.0807 0 +0.00(+0.87%)
Jan 02, 2024 0.0800 0.0800 0.0796 0.0800 250,640 +0.00(+1.27%)
Dec 29, 2023 0.0690 0.0892 0.0690 0.0790 178,230 +0.01(+21.54%)
Dec 28, 2023 0.0669 0.0773 0.0500 0.0650 37,960 -0.01(-11.20%)
Dec 27, 2023 0.0900 0.0907 0.0732 0.0732 36,418 -0.01(-13.58%)
Dec 26, 2023 0.0710 0.0847 0.0615 0.0847 98,603 +0.03(+57.14%)
Dec 22, 2023 0.0710 0.0710 0.0539 0.0539 44,447 +0.01(+14.68%)
Dec 21, 2023 0.0470 0.0470 0.0470 0.0470 4,900 -0.00(-2.69%)
Dec 20, 2023 0.0460 0.0483 0.0460 0.0483 10,500 -0.01(-18.69%)
Dec 19, 2023 0.0594 0.0594 0.0594 0.0594 11,083 +0.01(+29.13%)
Dec 18, 2023 0.0460 0.0472 0.0420 0.0460 16,850 +0.00(+9.52%)
Dec 15, 2023 0.0452 0.0500 0.0420 0.0420 12,500 +0.00(+0.00%)
Dec 12, 2023 0.0420 0 -0.01(-11.02%)
Dec 11, 2023 0.0472 0.0472 0.0472 0.0472 3,000 +0.00(+0.85%)
Dec 08, 2023 0.0500 0.0500 0.0468 0.0468 9,000 +0.00(+11.43%)
Dec 05, 2023 0.0420 0 -0.01(-11.02%)
Dec 04, 2023 0.0500 0.0500 0.0472 0.0472 215,270 -0.00(-5.60%)
Dec 01, 2023 0.0467 0.0500 0.0467 0.0500 41,500 +0.00(+2.88%)
Nov 30, 2023 0.0486 0.0486 0.0472 0.0486 57,707 -0.00(-1.02%)
Nov 29, 2023 0.0500 0.0500 0.0491 0.0491 30,500 -0.00(-1.80%)
Nov 28, 2023 0.0525 0.0525 0.0500 0.0500 47,500 -0.00(-4.21%)
Nov 27, 2023 0.0500 0.0522 0.0483 0.0522 80,791 -0.00(-4.92%)
Nov 24, 2023 0.0549 0.0598 0.0549 0.0549 20,163 +0.00(+2.62%)
Nov 22, 2023 0.0535 0.0535 0.0535 0.0535 1,792 +0.00(+0.00%)
Nov 21, 2023 0.0535 0.0535 0.0535 0.0535 6,000 -0.00(-2.73%)
Nov 20, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+4.76%)
Nov 17, 2023 0.0550 0.0700 0.0525 0.0525 35,492 -0.00(-2.78%)
Nov 16, 2023 0.0537 0.0548 0.0510 0.0540 37,200 -0.00(-4.09%)
Nov 15, 2023 0.0568 0.0568 0.0510 0.0563 25,000 +0.01(+19.53%)
Nov 14, 2023 0.0471 0.0471 0.0471 0.0471 2,542 -0.00(-3.48%)
Nov 13, 2023 0.0465 0.0488 0.0465 0.0488 11,958 +0.00(+0.41%)
Nov 10, 2023 0.0401 0.0486 0.0401 0.0486 10,300 -0.00(-5.63%)
Nov 09, 2023 0.0511 0.0515 0.0511 0.0515 20,000 +0.00(+3.00%)
Nov 08, 2023 0.0518 0.0518 0.0500 0.0500 57,000 -0.00(-6.37%)
Nov 07, 2023 0.0600 0.0600 0.0518 0.0534 137,283 -0.00(-2.91%)
Nov 06, 2023 0.0500 0.0600 0.0500 0.0550 94,969 +0.01(+22.22%)
Nov 03, 2023 0.0400 0.0450 0.0400 0.0450 10,995 -0.01(-19.50%)
Nov 02, 2023 0.0350 0.0590 0.0350 0.0559 74,400 +0.01(+11.80%)
Nov 01, 2023 0.0430 0.0500 0.0430 0.0500 9,700 +0.01(+23.46%)
Oct 31, 2023 0.0432 0.0500 0.0405 0.0405 8,000 -0.00(-6.47%)
Oct 30, 2023 0.0417 0.0500 0.0417 0.0433 16,005 -0.01(-13.40%)
Oct 26, 2023 0.0500 0 -0.01(-22.84%)
Oct 25, 2023 0.0665 0.0700 0.0648 0.0648 15,458 -0.01(-8.73%)
Oct 24, 2023 0.0710 0.0710 0.0710 0.0710 1,000 +0.01(+12.70%)
Oct 23, 2023 0.0474 0.0711 0.0471 0.0630 187,383 +0.02(+33.19%)
Oct 20, 2023 0.0418 0.0500 0.0418 0.0473 172,400 +0.00(+5.58%)
Oct 19, 2023 0.0372 0.0448 0.0372 0.0448 53,625 +0.00(+0.00%)
Oct 18, 2023 0.0474 0.0474 0.0400 0.0448 35,400 -0.00(-0.44%)
Oct 17, 2023 0.0500 0.0500 0.0450 0.0450 36,400 -0.01(-10.00%)
Oct 16, 2023 0.0465 0.0500 0.0451 0.0500 54,515 +0.00(+7.53%)
Oct 13, 2023 0.0450 0.0465 0.0450 0.0465 22,500 -0.00(-7.00%)
Oct 12, 2023 0.0450 0.0500 0.0450 0.0500 17,100 +0.01(+34.77%)
Oct 10, 2023 0.0371 0 -0.01(-17.56%)
Oct 06, 2023 0.0450 0 +0.00(+0.00%)
Oct 05, 2023 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+12.50%)
Oct 02, 2023 0.0400 0 -0.01(-16.67%)
Sep 29, 2023 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0480 0.0480 0.0480 0.0480 500 -0.00(-4.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+4.17%)
Sep 25, 2023 0.0480 0 +0.00(+0.00%)
Sep 22, 2023 0.0480 0.0480 0.0480 0.0480 50,000 +0.00(+0.00%)
Sep 21, 2023 0.0450 0.0480 0.0440 0.0480 96,538 +0.00(+0.00%)
Sep 20, 2023 0.0480 0.0480 0.0480 0.0480 3,488 +0.00(+0.00%)
Sep 19, 2023 0.0450 0.0480 0.0450 0.0480 44,010 +0.00(+0.00%)
Sep 18, 2023 0.0465 0.0480 0.0465 0.0480 2,000 +0.00(+0.00%)
Sep 15, 2023 0.0465 0.0480 0.0465 0.0480 7,048 +0.00(+3.23%)
Sep 14, 2023 0.0461 0.0465 0.0450 0.0465 119,788 -0.00(-1.06%)
Sep 13, 2023 0.0450 0.0470 0.0450 0.0470 50,500 -0.00(-6.00%)
Sep 12, 2023 0.0500 0.0500 0.0486 0.0500 12,125 +0.00(+6.16%)
Sep 11, 2023 0.0450 0.0471 0.0450 0.0471 123,356 +0.00(+3.52%)
Sep 08, 2023 0.0455 0.0455 0.0455 0.0455 57,675 -0.00(-3.19%)
Sep 07, 2023 0.0464 0.0470 0.0455 0.0470 13,000 -0.00(-2.08%)
Sep 06, 2023 0.0480 0.0480 0.0480 0.0480 1,500 +0.00(+0.00%)
Sep 05, 2023 0.0500 0.0500 0.0468 0.0480 101,000 +0.00(+0.00%)
Sep 01, 2023 0.0471 0.0480 0.0471 0.0480 20,430 +0.00(+2.56%)
Aug 30, 2023 0.0468 0 +0.00(+0.00%)
Aug 29, 2023 0.0484 0.0484 0.0468 0.0468 19,500 -0.00(-3.31%)
Aug 28, 2023 0.0497 0.0500 0.0484 0.0484 110,275 -0.00(-2.81%)
Aug 25, 2023 0.0500 0.0508 0.0487 0.0498 272,870 -0.01(-13.39%)
Aug 24, 2023 0.0575 0.0600 0.0520 0.0575 97,741 -0.01(-20.47%)
Aug 23, 2023 0.0526 0.0723 0.0520 0.0723 27,630 +0.01(+20.50%)
Aug 21, 2023 0.0600 0 -0.03(-34.64%)
Aug 18, 2023 0.0918 0.0918 0.0918 0.0918 325 -0.00(-0.43%)
Aug 17, 2023 0.0764 0.0922 0.0722 0.0922 13,800 +0.02(+26.30%)
Aug 15, 2023 0.0730 0 +0.00(+0.41%)
Aug 14, 2023 0.0860 0.0860 0.0550 0.0727 242,000 -0.01(-14.57%)
Aug 11, 2023 0.0650 0.0851 0.0650 0.0851 81,975 +0.02(+34.44%)
Aug 10, 2023 0.0684 0.0684 0.0633 0.0633 350 +0.01(+22.67%)
Aug 08, 2023 0.0516 0 -0.01(-14.00%)
Aug 04, 2023 0.0600 0 +0.01(+16.28%)
Aug 03, 2023 0.0558 0.0558 0.0516 0.0516 98,000 -0.01(-12.24%)
Aug 02, 2023 0.0575 0.0588 0.0575 0.0588 52,000 +0.00(+2.26%)
Aug 01, 2023 0.0584 0.0584 0.0575 0.0575 39,148 +0.00(+2.13%)
Jul 31, 2023 0.0520 0.0563 0.0516 0.0563 95,555 -0.00(-6.17%)
Jul 27, 2023 0.0600 0 -0.00(-3.23%)
Jul 26, 2023 0.0651 0.0651 0.0584 0.0620 57,651 -0.02(-22.50%)
Jul 24, 2023 0.0800 0 +0.00(+0.00%)
Jul 21, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 2,350 +0.00(+0.25%)
Jul 19, 2023 0.0750 0.0822 0.0750 0.0798 6,500 -0.02(-18.57%)
Jul 18, 2023 0.0980 0.0980 0.0980 0.0980 500 +0.01(+8.89%)
Jul 14, 2023 0.0900 0 +0.00(+0.00%)
Jul 13, 2023 0.0700 0.0900 0.0700 0.0900 7,500 +0.03(+50.00%)
Jul 12, 2023 0.0600 0.0600 0.0600 0.0600 19,900 -0.00(-7.26%)
Jul 11, 2023 0.0700 0.0700 0.0610 0.0647 40,191 -0.02(-19.13%)
Jul 10, 2023 0.0771 0.0800 0.0675 0.0800 6,920 -0.01(-10.91%)
Jul 07, 2023 0.0816 0.0898 0.0795 0.0898 2,500 +0.01(+11.55%)
Jul 06, 2023 0.0581 0.1000 0.0581 0.0805 77,396 -0.12(-59.75%)
Jul 05, 2023 0.0700 0.3200 0.0571 0.2000 262,100 +0.13(+185.71%)
Jul 03, 2023 0.0700 0.0700 0.0500 0.0700 4,103 +0.01(+19.45%)
Jun 30, 2023 0.0700 0.0700 0.0586 0.0586 12,500 -0.00(-4.56%)
Jun 29, 2023 0.0578 0.0614 0.0455 0.0614 4,500 +0.00(+2.33%)
Jun 28, 2023 0.0578 0.0700 0.0578 0.0600 72,357 +0.01(+31.87%)
Jun 27, 2023 0.0580 0.0700 0.0455 0.0455 12,550 -0.01(-21.55%)
Jun 26, 2023 0.0578 0.0580 0.0578 0.0580 5,500 -0.01(-17.14%)
Jun 23, 2023 0.0700 0.0700 0.0578 0.0700 31,005 +0.01(+21.11%)
Jun 22, 2023 0.0700 0.0700 0.0455 0.0578 1,005,350 -0.01(-11.08%)
Jun 20, 2023 0.0650 0 -0.00(-4.27%)
Jun 16, 2023 0.0451 0.0679 0.0451 0.0679 2,200 +0.00(+2.57%)
Jun 15, 2023 0.0628 0.0662 0.0628 0.0662 603 +0.00(+1.85%)
May 08, 2023 0.0630 0.0650 0.0630 0.0650 44,537 +0.00(+5.52%)
May 05, 2023 0.0658 0.0658 0.0616 0.0616 18,250 +0.01(+14.07%)
May 03, 2023 0.0540 0 -0.01(-10.00%)
May 01, 2023 0.0600 0 +0.00(+7.14%)
Apr 28, 2023 0.0556 0.0560 0.0556 0.0560 101,798 +0.00(+6.67%)
Apr 26, 2023 0.0525 0 -0.01(-10.56%)
Apr 24, 2023 0.0587 0 +0.00(+1.38%)
Apr 20, 2023 0.0579 0 +0.01(+13.75%)
Apr 19, 2023 0.0553 0.0553 0.0508 0.0509 21,000 -0.00(-4.86%)
Apr 17, 2023 0.0535 0 +0.00(+2.49%)
Apr 13, 2023 0.0522 0 +0.00(+4.40%)
Apr 11, 2023 0.0500 0 +0.00(+9.41%)
Apr 10, 2023 0.0400 0.0457 0.0400 0.0457 64,900 -0.00(-3.79%)
Apr 06, 2023 0.0486 0.0492 0.0475 0.0475 10,834 +0.00(+5.56%)
Apr 05, 2023 0.0450 0.0450 0.0450 0.0450 2,502 -0.01(-10.00%)
Apr 04, 2023 0.0500 0.0500 0.0500 0.0500 4,292 +0.01(+14.68%)
Apr 03, 2023 0.0476 0.0476 0.0436 0.0436 49,900 -0.01(-12.45%)
Mar 31, 2023 0.0498 0.0498 0.0498 0.0498 140,000 +0.00(+10.67%)
Mar 29, 2023 0.0450 0 -0.00(-4.86%)
Mar 28, 2023 0.0437 0.0473 0.0437 0.0473 105,392 +0.01(+13.16%)
Mar 27, 2023 0.0400 0.0418 0.0400 0.0418 15,000 +0.00(+4.50%)
Mar 24, 2023 0.0425 0.0425 0.0400 0.0400 65,000 -0.00(-5.88%)
Mar 23, 2023 0.0425 0.0425 0.0425 0.0425 100 -0.00(-5.56%)
Mar 22, 2023 0.0450 0.0450 0.0450 0.0450 33,333 -0.00(-7.02%)
Mar 17, 2023 0.0484 0 +0.00(+8.76%)
Mar 15, 2023 0.0445 0 +0.00(+0.45%)
Mar 14, 2023 0.0439 0.0500 0.0439 0.0443 195,500 -0.00(-3.06%)
Mar 13, 2023 0.0457 0.0457 0.0457 0.0457 1,000 +0.00(+0.00%)
Mar 10, 2023 0.0462 0.0500 0.0457 0.0457 172,545 -0.01(-11.26%)
Mar 09, 2023 0.0511 0.0530 0.0511 0.0515 22,923 -0.00(-0.96%)
Mar 08, 2023 0.0499 0.0600 0.0499 0.0520 50,000 +0.01(+18.72%)
Mar 06, 2023 0.0438 0 +0.00(+2.10%)
Mar 03, 2023 0.0484 0.0487 0.0429 0.0429 124,569 -0.00(-6.54%)
Mar 01, 2023 0.0459 0 -0.00(-5.36%)
Feb 28, 2023 0.0460 0.0485 0.0460 0.0485 39,500 +0.00(+0.00%)
Feb 24, 2023 0.0485 0 -0.00(-3.00%)
Feb 23, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-0.79%)
Feb 22, 2023 0.0453 0.0504 0.0453 0.0504 17,617 +0.00(+0.80%)
Feb 21, 2023 0.0495 0.0500 0.0477 0.0500 44,000 +0.00(+4.82%)
Feb 17, 2023 0.0497 0.0497 0.0477 0.0477 16,050 -0.00(-4.98%)
Feb 16, 2023 0.0504 0.0504 0.0502 0.0502 11,166 +0.00(+0.40%)
Feb 15, 2023 0.0521 0.0521 0.0500 0.0500 65,000 -0.00(-6.72%)
Feb 14, 2023 0.0536 0.0536 0.0536 0.0536 5,000 +0.00(+9.61%)
Feb 13, 2023 0.0489 0.0489 0.0489 0.0489 4,000 -0.00(-9.11%)
Feb 10, 2023 0.0538 0.0538 0.0538 0.0538 15,000 +0.00(+0.00%)
Feb 09, 2023 0.0535 0.0542 0.0530 0.0538 37,225 +0.00(+3.26%)
Feb 08, 2023 0.0521 0.0521 0.0521 0.0521 2,000 -0.00(-8.27%)
Feb 07, 2023 0.0572 0.0600 0.0516 0.0568 82,124 -0.00(-4.86%)
Feb 06, 2023 0.0600 0.0672 0.0597 0.0597 26,750 -0.00(-0.50%)
Feb 03, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+11.52%)
Feb 02, 2023 0.0545 0.0603 0.0538 0.0538 48,495 +0.00(+3.26%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.