Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

E3 Lithium Ltd (OP: EEMMF )

0.8774 +0.0219 (+2.56%)

Streaming Delayed Price Updated: 12:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	0.8500	0.8593	0.8500	0.8555	16,137	-0.01(-0.96%)
Sep 16, 2024	0.8200	0.9300	0.8200	0.8638	5,432	-0.05(-5.08%)
Sep 13, 2024	0.9055	0.9130	0.8900	0.9100	2,516	-0.05(-5.12%)
Sep 12, 2024	0.8889	0.9708	0.8889	0.9591	10,779	+0.11(+13.50%)
Sep 11, 2024	0.8450	0.8450	0.8450	0.8450	6,701	+0.02(+1.98%)
Sep 10, 2024	0.8198	0.8286	0.8000	0.8286	13,821	-0.07(-7.53%)
Sep 09, 2024	0.8947	0.8961	0.8893	0.8961	4,122	-0.02(-2.67%)
Sep 06, 2024	0.9229	0.9243	0.9156	0.9207	3,525	-0.06(-5.91%)
Sep 05, 2024	0.9785	0.9785	0.9785	0.9785	185	+0.00(+0.25%)
Sep 04, 2024	0.9652	0.9900	0.9340	0.9761	13,809	+0.01(+1.51%)
Sep 03, 2024	1.013	1.013	0.9616	0.9616	4,295	-0.07(-7.18%)
Aug 30, 2024	1.008	1.036	1.008	1.036	5,103	-0.00(-0.10%)
Aug 29, 2024	0.9881	1.070	0.9881	1.037	5,094	+0.04(+3.97%)
Aug 28, 2024	1.010	1.030	0.9881	0.9974	39,393	-0.06(-5.91%)
Aug 27, 2024	1.040	1.060	1.033	1.060	6,637	+0.02(+1.92%)
Aug 26, 2024	1.060	1.070	1.010	1.040	15,402	-0.02(-1.89%)
Aug 23, 2024	1.020	1.094	1.020	1.060	19,433	+0.03(+2.91%)
Aug 22, 2024	1.030	1.030	1.021	1.030	10,337	-0.04(-3.60%)
Aug 21, 2024	1.130	1.221	1.018	1.069	54,482	-0.07(-5.93%)
Aug 20, 2024	0.9870	1.250	0.9755	1.136	147,089	+0.20(+21.86%)
Aug 19, 2024	0.9630	0.9698	0.9244	0.9321	27,251	-0.00(-0.42%)
Aug 16, 2024	0.8400	0.9697	0.7853	0.9360	45,012	+0.07(+8.40%)
Aug 15, 2024	0.7349	0.9150	0.7349	0.8635	11,735	+0.11(+15.35%)
Aug 14, 2024	0.7416	0.7486	0.7361	0.7486	17,337	-0.02(-2.84%)
Aug 13, 2024	0.7502	0.7705	0.7379	0.7705	8,007	+0.01(+1.29%)
Aug 12, 2024	0.7607	0.7612	0.7500	0.7607	2,842	-0.01(-0.82%)
Aug 09, 2024	0.7552	0.7841	0.7552	0.7670	22,065	+0.02(+2.27%)
Aug 08, 2024	0.7000	0.7565	0.7000	0.7500	4,293	+0.05(+7.14%)
Aug 07, 2024	0.7373	0.7598	0.7000	0.7000	65,182	-0.06(-7.89%)
Aug 06, 2024	0.7273	0.7800	0.7184	0.7600	43,684	+0.01(+1.00%)
Aug 05, 2024	0.7539	0.8314	0.6909	0.7525	16,821	-0.03(-3.99%)
Aug 02, 2024	0.7637	0.7838	0.7307	0.7838	26,449	-0.00(-0.06%)
Aug 01, 2024	0.7501	0.8003	0.7501	0.7843	9,941	-0.03(-3.85%)
Jul 31, 2024	0.8248	0.8422	0.8100	0.8157	13,802	-0.02(-1.96%)
Jul 30, 2024	0.8069	0.8500	0.8000	0.8320	29,455	+0.01(+1.16%)
Jul 29, 2024	0.7981	0.8225	0.7981	0.8225	5,568	+0.02(+2.81%)
Jul 26, 2024	0.8000	0.8079	0.7800	0.8000	15,085	-0.02(-2.46%)
Jul 25, 2024	0.8200	0.8654	0.8200	0.8202	24,513	-0.02(-2.61%)
Jul 24, 2024	0.8700	0.8744	0.7790	0.8422	22,653	-0.05(-5.07%)
Jul 23, 2024	0.9100	0.9200	0.8728	0.8872	33,273	-0.02(-2.51%)
Jul 22, 2024	0.9229	0.9327	0.9000	0.9100	13,170	-0.02(-1.62%)
Jul 19, 2024	0.9447	0.9928	0.9000	0.9250	32,813	-0.13(-12.24%)
Jul 18, 2024	1.040	1.085	1.016	1.054	27,050	+0.00(+0.38%)
Jul 17, 2024	1.100	1.130	1.050	1.050	34,880	-0.06(-5.41%)
Jul 16, 2024	1.070	1.170	1.035	1.110	66,345	+0.05(+4.27%)
Jul 15, 2024	0.8899	1.065	0.8563	1.065	67,081	+0.17(+18.79%)
Jul 12, 2024	0.8916	0.9084	0.8645	0.8961	13,284	+0.02(+2.66%)
Jul 11, 2024	0.9370	0.9370	0.8595	0.8729	23,380	-0.04(-4.33%)
Jul 10, 2024	0.8310	0.9124	0.7886	0.9124	244,559	+0.11(+13.34%)
Jul 09, 2024	0.7010	0.8364	0.6914	0.8050	147,161	+0.11(+15.00%)
Jul 08, 2024	0.9000	0.9000	0.6789	0.7000	582,527	-0.24(-25.13%)
Jul 05, 2024	1.020	1.060	0.8988	0.9350	168,043	-0.12(-11.79%)
Jul 03, 2024	1.040	1.060	1.036	1.060	20,416	+0.04(+3.92%)
Jul 02, 2024	1.040	1.044	1.018	1.020	47,704	-0.03(-3.32%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

E3 Lithium Ltd (OP: EEMMF )

Historical Prices