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

E3 Lithium Ltd (OP:EEMMF)

0.6982 -0.0118 (-1.66%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 26, 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 (%)
Nov 26, 2025 0.6925 0.7192 0.6851 0.6982 9,767 -0.01(-1.66%)
Nov 25, 2025 0.6821 0.7100 0.6821 0.7100 5,388 +0.03(+4.41%)
Nov 24, 2025 0.6866 0.6930 0.6754 0.6800 71,109 -0.01(-1.43%)
Nov 21, 2025 0.6500 0.6899 0.6500 0.6899 22,757 +0.03(+4.63%)
Nov 20, 2025 0.6913 0.7059 0.6425 0.6594 58,378 -0.02(-2.54%)
Nov 19, 2025 0.6520 0.7000 0.6520 0.6766 10,958 -0.02(-2.18%)
Nov 18, 2025 0.7000 0.7000 0.6843 0.6917 25,158 -0.01(-1.82%)
Nov 17, 2025 0.7000 0.7045 0.6976 0.7045 26,334 +0.00(+0.64%)
Nov 14, 2025 0.6949 0.7032 0.6800 0.7000 21,109 +0.01(+1.45%)
Nov 13, 2025 0.7308 0.7328 0.6900 0.6900 19,241 -0.03(-4.18%)
Nov 12, 2025 0.7162 0.7201 0.7162 0.7201 215 -0.02(-2.69%)
Nov 11, 2025 0.7349 0.7400 0.7349 0.7400 1,161 +0.02(+2.98%)
Nov 10, 2025 0.7244 0.7250 0.7095 0.7186 15,113 -0.00(-0.53%)
Nov 07, 2025 0.6830 0.7224 0.6830 0.7224 5,812 +0.02(+2.29%)
Nov 06, 2025 0.7057 0.7105 0.7013 0.7062 9,308 -0.01(-1.20%)
Nov 05, 2025 0.7330 0.7349 0.7148 0.7148 9,302 -0.02(-3.25%)
Nov 04, 2025 0.7371 0.7500 0.7100 0.7388 6,320 -0.01(-1.49%)
Nov 03, 2025 0.7385 0.7500 0.7348 0.7500 12,289 -0.02(-2.61%)
Oct 31, 2025 0.7632 0.7825 0.7557 0.7701 7,906 +0.01(+1.92%)
Oct 30, 2025 0.7402 0.7556 0.7400 0.7556 10,921 +0.01(+1.42%)
Oct 29, 2025 0.7436 0.7532 0.7040 0.7450 14,339 +0.02(+2.86%)
Oct 28, 2025 0.7894 0.7894 0.7243 0.7243 32,550 -0.02(-2.12%)
Oct 27, 2025 0.7338 0.7465 0.7288 0.7400 31,473 +0.03(+4.09%)
Oct 24, 2025 0.7143 0.7409 0.7033 0.7109 28,705 +0.00(+0.07%)
Oct 23, 2025 0.7275 0.7275 0.7090 0.7104 18,610 -0.01(-0.95%)
Oct 22, 2025 0.7620 0.7620 0.7054 0.7172 32,972 +0.01(+0.94%)
Oct 21, 2025 0.6951 0.7105 0.6944 0.7105 26,275 -0.01(-0.84%)
Oct 20, 2025 0.7161 0.7358 0.7069 0.7165 75,522 +0.04(+5.37%)
Oct 17, 2025 0.7049 0.7337 0.6800 0.6800 41,695 -0.05(-7.48%)
Oct 16, 2025 0.7575 0.7800 0.7283 0.7350 38,252 -0.02(-3.16%)
Oct 15, 2025 0.8430 0.8430 0.7590 0.7590 259,279 -0.03(-4.23%)
Oct 14, 2025 0.8354 0.8354 0.7923 0.7925 26,266 -0.04(-5.09%)
Oct 13, 2025 0.8673 0.9000 0.8350 0.8350 15,812 -0.00(-0.35%)
Oct 10, 2025 0.8558 0.8666 0.8379 0.8379 43,708 -0.00(-0.39%)
Oct 09, 2025 0.8400 0.8500 0.8067 0.8412 76,875 -0.00(-0.26%)
Oct 08, 2025 0.9500 0.9500 0.8358 0.8434 180,708 -0.18(-17.39%)
Oct 07, 2025 1.020 1.040 0.9700 1.021 62,833 -0.01(-0.87%)
Oct 06, 2025 1.020 1.046 1.000 1.030 36,510 +0.00(+0.10%)
Oct 03, 2025 1.014 1.042 1.011 1.029 30,137 -0.00(-0.10%)
Oct 02, 2025 1.080 1.080 1.000 1.030 36,387 -0.02(-1.90%)
Oct 01, 2025 1.080 1.080 1.038 1.050 34,371 -0.02(-2.23%)
Sep 30, 2025 1.080 1.090 1.070 1.074 15,211 -0.01(-0.74%)
Sep 29, 2025 1.100 1.100 1.058 1.082 35,588 -0.02(-1.64%)
Sep 26, 2025 1.120 1.132 1.100 1.100 50,023 +0.05(+4.76%)
Sep 25, 2025 1.050 1.060 0.9786 1.050 62,375 -0.02(-1.87%)
Sep 24, 2025 1.071 1.080 1.000 1.070 43,986 +0.07(+6.67%)
Sep 23, 2025 1.080 1.080 0.9809 1.003 7,665 -0.05(-4.47%)
Sep 22, 2025 1.023 1.055 0.9870 1.050 63,426 +0.11(+11.86%)
Sep 19, 2025 0.9484 0.9627 0.9325 0.9387 9,370 -0.00(-0.29%)
Sep 18, 2025 0.9525 0.9525 0.9297 0.9414 1,361 +0.01(+1.05%)
Sep 17, 2025 0.9538 0.9538 0.9316 0.9316 2,920 -0.02(-1.94%)
Sep 16, 2025 0.9696 0.9696 0.9500 0.9500 22,550 -0.02(-1.90%)
Sep 15, 2025 0.9145 0.9780 0.9145 0.9684 16,320 +0.05(+5.15%)
Sep 12, 2025 0.9559 0.9900 0.9210 0.9210 8,066 -0.04(-4.21%)
Sep 11, 2025 0.9728 1.020 0.9615 0.9615 15,189 +0.04(+4.57%)
Sep 10, 2025 0.9196 0.9439 0.9055 0.9195 6,223 -0.02(-2.18%)
Sep 09, 2025 0.9650 0.9650 0.9359 0.9400 24,986 +0.01(+1.03%)
Sep 08, 2025 0.9496 0.9681 0.9200 0.9304 20,353 -0.01(-1.19%)
Sep 05, 2025 0.9383 0.9461 0.9069 0.9416 9,834 +0.02(+2.29%)
Sep 04, 2025 0.9300 0.9750 0.8576 0.9205 26,436 -0.06(-6.05%)
Sep 03, 2025 0.9786 0.9976 0.9785 0.9798 32,443 -0.05(-4.69%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.