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
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP:EEMMF)

0.4165 +0.0402 (+10.68%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 19, 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 (%)
May 16, 2025 0.3873 0.3873 0.3687 0.3763 21,685 -0.01(-2.76%)
May 15, 2025 0.4105 0.4105 0.3870 0.3870 10,810 -0.01(-1.90%)
May 14, 2025 0.4296 0.4296 0.3903 0.3945 24,191 -0.03(-7.42%)
May 13, 2025 0.4164 0.4261 0.4164 0.4261 12,124 +0.00(+0.73%)
May 12, 2025 0.4372 0.4397 0.4230 0.4230 18,767 -0.01(-1.47%)
May 09, 2025 0.4393 0.4500 0.4293 0.4293 26,359 -0.02(-4.60%)
May 08, 2025 0.4600 0.4600 0.4485 0.4500 23,116 -0.04(-7.48%)
May 07, 2025 0.4864 0.4864 0.4864 0.4864 685 +0.01(+1.89%)
May 06, 2025 0.4739 0.4774 0.4739 0.4774 5,047 +0.01(+1.66%)
May 05, 2025 0.4804 0.4863 0.4420 0.4696 4,529 +0.00(+0.00%)
May 02, 2025 0.4669 0.4696 0.4637 0.4696 8,800 +0.01(+1.23%)
May 01, 2025 0.4687 0.4766 0.4600 0.4639 44,921 +0.00(+1.00%)
Apr 30, 2025 0.4662 0.4662 0.4593 0.4593 539 -0.00(-0.22%)
Apr 29, 2025 0.4824 0.4824 0.4603 0.4603 5,040 -0.02(-4.70%)
Apr 28, 2025 0.4891 0.4891 0.4813 0.4830 1,619 -0.00(-0.10%)
Apr 25, 2025 0.5019 0.5019 0.4835 0.4835 1,950 -0.02(-3.30%)
Apr 24, 2025 0.4900 0.5000 0.4900 0.5000 13,500 +0.00(+0.26%)
Apr 23, 2025 0.4890 0.5200 0.4890 0.4987 3,210 -0.02(-4.57%)
Apr 22, 2025 0.5276 0.5300 0.5140 0.5226 33,440 -0.01(-0.95%)
Apr 21, 2025 0.5214 0.5276 0.5100 0.5276 4,423 +0.03(+5.52%)
Apr 17, 2025 0.4886 0.5100 0.4886 0.5000 5,409 +0.01(+2.04%)
Apr 16, 2025 0.4834 0.4900 0.4450 0.4900 11,218 +0.00(+0.22%)
Apr 15, 2025 0.4841 0.4889 0.4841 0.4889 1,594 -0.01(-2.22%)
Apr 14, 2025 0.4771 0.5074 0.4771 0.5000 2,301 +0.00(+0.42%)
Apr 11, 2025 0.5000 0.5107 0.4979 0.4979 11,700 -0.01(-2.37%)
Apr 10, 2025 0.5100 0.5333 0.4963 0.5100 22,445 -0.01(-2.49%)
Apr 09, 2025 0.5200 0.5470 0.5100 0.5230 6,815 +0.01(+2.01%)
Apr 08, 2025 0.5127 0.5273 0.5127 0.5127 1,710 +0.03(+6.26%)
Apr 07, 2025 0.4898 0.5000 0.4650 0.4825 23,468 -0.02(-3.50%)
Apr 04, 2025 0.5160 0.5227 0.4990 0.5000 6,789 -0.03(-6.30%)
Apr 03, 2025 0.5336 0.5336 0.5330 0.5336 3,700 +0.00(+0.68%)
Apr 02, 2025 0.5350 0.5350 0.5300 0.5300 13,490 -0.01(-1.19%)
Apr 01, 2025 0.5161 0.5364 0.5161 0.5364 1,350 +0.02(+3.15%)
Mar 31, 2025 0.5377 0.5377 0.5200 0.5200 4,645 -0.02(-3.70%)
Mar 28, 2025 0.5450 0.5532 0.5339 0.5400 22,216 +0.01(+1.81%)
Mar 27, 2025 0.5459 0.5459 0.5300 0.5304 7,972 -0.01(-2.30%)
Mar 26, 2025 0.5070 0.5450 0.5070 0.5429 969 -0.02(-3.64%)
Mar 25, 2025 0.5330 0.5634 0.5330 0.5634 18,350 -0.01(-1.40%)
Mar 24, 2025 0.5310 0.5790 0.5310 0.5714 19,070 +0.00(+0.35%)
Mar 21, 2025 0.7450 0.7450 0.5694 0.5694 18,006 -0.00(-0.82%)
Mar 20, 2025 0.5716 0.5765 0.5656 0.5741 10,570 +0.02(+3.42%)
Mar 19, 2025 0.5678 0.5678 0.5479 0.5551 10,330 -0.00(-0.73%)
Mar 18, 2025 0.5565 0.5698 0.5562 0.5592 14,024 +0.02(+3.38%)
Mar 17, 2025 0.6198 0.6198 0.5284 0.5409 24,650 +0.04(+7.75%)
Mar 14, 2025 0.4936 0.5114 0.4936 0.5020 27,316 -0.00(-0.36%)
Mar 13, 2025 0.5162 0.5235 0.5000 0.5038 10,056 -0.02(-3.12%)
Mar 12, 2025 0.5400 0.5400 0.5090 0.5200 77,722 -0.03(-5.25%)
Mar 11, 2025 0.5160 0.5500 0.5160 0.5488 23,210 -0.00(-0.22%)
Mar 10, 2025 0.5492 0.5650 0.5446 0.5500 19,821 -0.02(-3.85%)
Mar 07, 2025 0.5665 0.5720 0.5650 0.5720 6,423 +0.01(+1.24%)
Mar 06, 2025 0.5615 0.5890 0.5559 0.5650 44,067 -0.02(-3.85%)
Mar 05, 2025 0.5802 0.5943 0.5750 0.5876 7,640 +0.01(+2.46%)
Mar 04, 2025 0.5784 0.6450 0.5698 0.5735 21,834 -0.03(-4.58%)
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.