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

  • Search Hotels in Sausalito

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

(OP:EMAUF)

0.1899 +0.0159 (+9.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 0.1767 0.1930 0.1767 0.1899 91,955 +0.02(+9.14%)
Aug 21, 2025 0.1697 0.1800 0.1697 0.1740 228,817 +0.01(+4.82%)
Aug 20, 2025 0.1672 0.1672 0.1588 0.1660 225,401 +0.01(+3.11%)
Aug 19, 2025 0.1650 0.1696 0.1599 0.1610 132,616 -0.01(-5.29%)
Aug 18, 2025 0.1500 0.1708 0.1500 0.1700 311,194 +0.01(+7.19%)
Aug 15, 2025 0.1816 0.1829 0.1582 0.1586 263,944 -0.02(-12.71%)
Aug 14, 2025 0.1733 0.1817 0.1699 0.1817 303,222 +0.01(+3.24%)
Aug 13, 2025 0.1750 0.1829 0.1701 0.1760 141,939 +0.00(+2.15%)
Aug 12, 2025 0.1764 0.1800 0.1651 0.1723 383,985 +0.00(+0.00%)
Aug 11, 2025 0.1835 0.1960 0.1693 0.1723 215,896 -0.01(-6.05%)
Aug 08, 2025 0.1924 0.1924 0.1833 0.1834 111,681 -0.01(-3.47%)
Aug 07, 2025 0.1800 0.1900 0.1730 0.1900 248,980 +0.02(+9.83%)
Aug 06, 2025 0.1750 0.1769 0.1651 0.1730 351,585 -0.00(-1.14%)
Aug 05, 2025 0.1720 0.1899 0.1720 0.1750 269,622 -0.03(-12.85%)
Aug 04, 2025 0.1858 0.2100 0.1750 0.2008 301,320 +0.02(+11.87%)
Aug 01, 2025 0.1837 0.1900 0.1765 0.1795 142,434 -0.00(-1.81%)
Jul 31, 2025 0.1850 0.1886 0.1820 0.1828 101,051 -0.00(-2.09%)
Jul 30, 2025 0.1880 0.1900 0.1850 0.1867 180,129 -0.00(-1.53%)
Jul 29, 2025 0.2030 0.2180 0.1893 0.1896 94,761 -0.02(-7.38%)
Jul 28, 2025 0.1920 0.2120 0.1920 0.2047 353,834 +0.00(+2.35%)
Jul 25, 2025 0.2100 0.2222 0.1920 0.2000 364,209 -0.01(-3.10%)
Jul 24, 2025 0.2245 0.2299 0.2012 0.2064 392,626 -0.02(-8.27%)
Jul 23, 2025 0.2080 0.2300 0.2080 0.2250 627,048 +0.00(+1.99%)
Jul 22, 2025 0.2155 0.2328 0.2050 0.2206 257,543 +0.01(+2.60%)
Jul 21, 2025 0.2360 0.2388 0.2076 0.2150 655,584 -0.01(-3.85%)
Jul 18, 2025 0.1860 0.2249 0.1751 0.2236 764,685 +0.06(+38.37%)
Jul 17, 2025 0.1483 0.1717 0.1407 0.1616 884,245 +0.02(+12.22%)
Jul 16, 2025 0.1590 0.1590 0.1420 0.1440 858,558 -0.00(-2.04%)
Jul 15, 2025 0.1400 0.1524 0.1400 0.1470 418,870 +0.01(+5.76%)
Jul 14, 2025 0.1488 0.1488 0.1390 0.1390 182,800 -0.01(-4.86%)
Jul 11, 2025 0.1500 0.1630 0.1437 0.1461 252,901 -0.00(-0.61%)
Jul 10, 2025 0.1440 0.1540 0.1348 0.1470 837,843 +0.01(+5.68%)
Jul 09, 2025 0.1650 0.1725 0.1386 0.1391 418,867 -0.02(-14.61%)
Jul 08, 2025 0.1493 0.1660 0.1485 0.1629 734,227 +0.02(+11.19%)
Jul 07, 2025 0.1400 0.1475 0.1392 0.1465 349,442 +0.00(+2.09%)
Jul 03, 2025 0.1460 0.1460 0.1400 0.1435 33,297 -0.00(-0.55%)
Jul 02, 2025 0.1450 0.1450 0.1421 0.1443 30,722 -0.00(-1.64%)
Jul 01, 2025 0.1450 0.1530 0.1450 0.1467 80,978 +0.00(+3.31%)
Jun 30, 2025 0.1400 0.1440 0.1394 0.1420 120,481 +0.00(+2.16%)
Jun 27, 2025 0.1387 0.1450 0.1350 0.1390 42,487 +0.00(+1.09%)
Jun 26, 2025 0.1368 0.1420 0.1368 0.1375 201,167 -0.00(-0.36%)
Jun 25, 2025 0.1379 0.1416 0.1347 0.1380 193,845 -0.00(-0.86%)
Jun 24, 2025 0.1424 0.1424 0.1392 0.1392 1,112 +0.00(+1.02%)
Jun 23, 2025 0.1380 0.1564 0.1377 0.1378 153,097 -0.00(-2.27%)
Jun 20, 2025 0.1483 0.1486 0.1376 0.1410 475,171 -0.01(-3.89%)
Jun 18, 2025 0.1348 0.1467 0.1323 0.1467 195,186 -0.00(-0.34%)
Jun 17, 2025 0.1251 0.1559 0.1251 0.1472 110,457 +0.00(+2.15%)
Jun 16, 2025 0.1482 0.1500 0.1441 0.1441 32,246 -0.01(-3.48%)
Jun 13, 2025 0.1422 0.1498 0.1400 0.1493 210,244 +0.01(+3.68%)
Jun 12, 2025 0.1399 0.1440 0.1300 0.1440 95,394 +0.00(+2.86%)
Jun 11, 2025 0.1393 0.1440 0.1332 0.1400 665,355 -0.00(-0.99%)
Jun 10, 2025 0.1501 0.1550 0.1356 0.1414 359,591 -0.01(-8.77%)
Jun 09, 2025 0.1550 0.1550 0.1326 0.1550 326,307 +0.02(+15.93%)
Jun 06, 2025 0.1318 0.1400 0.1269 0.1337 381,200 -0.00(-0.96%)
Jun 05, 2025 0.1240 0.1400 0.1240 0.1350 677,795 +0.01(+8.00%)
Jun 04, 2025 0.1201 0.1250 0.1200 0.1250 144,852 -0.01(-6.72%)
Jun 03, 2025 0.1210 0.1400 0.1207 0.1340 212,600 +0.01(+11.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.