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

E3 Lithium Ltd (OP: EEMMF )

1.210 -0.014 (-1.14%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 3, 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 (%)
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%)
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.