Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

E3 Lithium Ltd (OP:EEMMF)

1.078 UNCHANGED

Streaming Delayed Price Updated: 10:34 AM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.078	1.078	1.078	1.078	1,939	-0.02(-1.55%)
Aug 19, 2025	1.100	1.100	1.089	1.095	6,409	+0.01(+0.50%)
Aug 18, 2025	1.067	1.100	1.067	1.089	3,696	+0.01(+0.88%)
Aug 15, 2025	1.060	1.080	1.050	1.080	17,155	+0.02(+1.89%)
Aug 14, 2025	1.137	1.140	1.060	1.060	26,682	-0.04(-3.64%)
Aug 13, 2025	1.090	1.140	1.080	1.100	59,405	+0.01(+0.92%)
Aug 12, 2025	1.036	1.190	1.036	1.090	36,802	+0.05(+4.81%)
Aug 11, 2025	1.010	1.070	1.010	1.040	17,653	+0.02(+2.06%)
Aug 08, 2025	1.000	1.020	1.000	1.019	24,984	-0.01(-1.07%)
Aug 07, 2025	0.9922	1.040	0.9763	1.030	11,150	+0.02(+1.98%)
Aug 06, 2025	1.013	1.032	1.010	1.010	3,619	-0.01(-0.98%)
Aug 05, 2025	1.020	1.030	1.010	1.020	6,147	-0.01(-0.97%)
Aug 04, 2025	1.050	1.050	0.9750	1.030	6,008	+0.02(+1.98%)
Aug 01, 2025	1.008	1.010	1.000	1.010	7,285	-0.05(-4.72%)
Jul 31, 2025	1.050	1.070	1.025	1.060	5,010	-0.00(-0.47%)
Jul 30, 2025	1.022	1.065	1.010	1.065	2,980	+0.03(+3.30%)
Jul 29, 2025	1.030	1.031	1.010	1.031	6,740	-0.00(-0.19%)
Jul 28, 2025	1.026	1.048	0.9700	1.033	8,335	-0.01(-0.67%)
Jul 25, 2025	1.050	1.060	1.020	1.040	13,055	-0.01(-0.95%)
Jul 24, 2025	0.9430	1.066	0.9430	1.050	12,500	+0.06(+6.18%)
Jul 23, 2025	1.070	1.082	0.9800	0.9889	33,098	-0.10(-9.28%)
Jul 22, 2025	1.081	1.098	1.057	1.090	3,880	+0.02(+1.49%)
Jul 21, 2025	1.000	1.100	1.000	1.074	28,584	+0.03(+2.38%)
Jul 18, 2025	1.050	1.050	0.9400	1.049	14,097	+0.00(+0.38%)
Jul 17, 2025	1.220	1.323	0.9575	1.045	90,555	-0.12(-10.68%)
Jul 16, 2025	0.9675	1.184	0.9530	1.170	80,803	+0.24(+26.21%)
Jul 15, 2025	0.8000	0.9405	0.8000	0.9270	121,910	+0.13(+17.00%)
Jul 14, 2025	0.7904	0.8000	0.7765	0.7923	7,880	+0.01(+1.58%)
Jul 11, 2025	0.8000	0.8000	0.7768	0.7800	34,593	-0.01(-0.99%)
Jul 10, 2025	0.7150	0.7900	0.7150	0.7878	60,911	+0.07(+10.18%)
Jul 09, 2025	0.7253	0.7253	0.7030	0.7150	5,364	-0.02(-3.14%)
Jul 08, 2025	0.7400	0.7642	0.7288	0.7382	59,697	+0.00(+0.65%)
Jul 07, 2025	0.7278	0.7506	0.7180	0.7334	10,561	+0.03(+4.76%)
Jul 03, 2025	0.7100	0.7100	0.7001	0.7001	22,655	+0.02(+2.97%)
Jul 02, 2025	0.6512	0.6838	0.6335	0.6799	22,589	+0.05(+7.92%)
Jun 30, 2025	0.6100			0.6300	175	+0.04(+7.09%)
Jun 27, 2025	0.5927	0.5939	0.5865	0.5883	10,301	+0.00(+0.00%)
Jun 26, 2025	0.5510	0.5904	0.5510	0.5883	3,928	-0.00(-0.20%)
Jun 25, 2025	0.5620	0.6000	0.5620	0.5895	13,709	+0.01(+1.64%)
Jun 24, 2025	0.5827	0.5843	0.5763	0.5800	3,526	-0.01(-1.24%)
Jun 23, 2025	0.5873	0.5873	0.5873	0.5873	158	+0.03(+4.48%)
Jun 20, 2025	0.5677	0.5745	0.5620	0.5621	10,806	+0.00(+0.37%)
Jun 18, 2025	0.5609	0.5747	0.5600	0.5600	22,195	-0.03(-5.53%)
Jun 17, 2025	0.5867	0.5928	0.5867	0.5928	6,743	+0.03(+5.44%)
Jun 16, 2025	0.5420	0.5800	0.5420	0.5622	14,975	-0.01(-0.97%)
Jun 13, 2025	0.5700	0.5723	0.5677	0.5677	9,050	-0.00(-0.37%)
Jun 12, 2025	0.5565	0.5698	0.5502	0.5698	3,930	+0.03(+6.54%)
Jun 11, 2025	0.5423	0.5423	0.5348	0.5348	10,599	+0.01(+2.55%)
Jun 10, 2025	0.5080	0.5470	0.5080	0.5215	1,400	-0.01(-1.49%)
Jun 09, 2025	0.5391	0.5391	0.4940	0.5294	7,107	-0.00(-0.60%)
Jun 06, 2025	0.5814	0.5837	0.5206	0.5326	66,103	-0.05(-8.96%)
Jun 05, 2025	0.6167	0.6167	0.5850	0.5850	40,207	-0.02(-4.05%)
Jun 04, 2025	0.6000	0.6097	0.5941	0.6097	42,370	-0.00(-0.75%)
Jun 03, 2025	0.6444	0.6444	0.6143	0.6143	8,725	-0.03(-4.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

E3 Lithium Ltd (OP:EEMMF)

Historical Prices