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

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

0.7465 +0.1265 (+20.40%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 2, 2024 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 (%)
Oct 01, 2024 0.5539 0.7179 0.5500 0.6194 561,088 +0.08(+14.70%)
Sep 30, 2024 0.4830 0.6030 0.4751 0.5400 208,556 +0.07(+15.11%)
Sep 27, 2024 0.4900 0.5158 0.4450 0.4691 26,233 -0.02(-4.52%)
Sep 26, 2024 0.4690 0.4990 0.4600 0.4913 53,240 +0.02(+4.75%)
Sep 25, 2024 0.4240 0.5000 0.4159 0.4690 122,301 +0.06(+14.84%)
Sep 24, 2024 0.4400 0.4643 0.4084 0.4084 123,883 +0.00(+1.14%)
Sep 23, 2024 0.4192 0.4600 0.4038 0.4038 117,640 -0.03(-6.44%)
Sep 20, 2024 0.5000 0.5001 0.4211 0.4316 124,077 -0.05(-10.29%)
Sep 19, 2024 0.5230 0.5230 0.4810 0.4811 83,213 -0.00(-0.46%)
Sep 18, 2024 0.5000 0.5300 0.4833 0.4833 87,283 -0.02(-3.92%)
Sep 17, 2024 0.5000 0.5400 0.5000 0.5030 60,336 +0.00(+0.60%)
Sep 16, 2024 0.5303 0.5400 0.5000 0.5000 68,873 -0.01(-1.01%)
Sep 13, 2024 0.5020 0.5350 0.5000 0.5051 151,317 +0.01(+1.02%)
Sep 12, 2024 0.5488 0.5597 0.5000 0.5000 87,534 -0.03(-4.89%)
Sep 11, 2024 0.5400 0.5650 0.5250 0.5257 64,297 -0.01(-2.45%)
Sep 10, 2024 0.5705 0.5987 0.5000 0.5389 113,385 -0.03(-5.49%)
Sep 09, 2024 0.6400 0.6400 0.5540 0.5702 112,632 -0.08(-12.79%)
Sep 06, 2024 0.6859 0.6990 0.6180 0.6538 61,700 -0.02(-2.56%)
Sep 05, 2024 0.7200 0.7499 0.6501 0.6710 73,510 -0.01(-1.86%)
Sep 04, 2024 0.6960 0.6960 0.6325 0.6837 111,000 +0.01(+2.04%)
Sep 03, 2024 0.7499 0.7499 0.6400 0.6700 120,639 -0.05(-6.80%)
Aug 30, 2024 0.6900 0.7500 0.6513 0.7189 100,162 +0.05(+7.80%)
Aug 29, 2024 0.6300 0.7000 0.6300 0.6669 58,935 +0.04(+5.86%)
Aug 28, 2024 0.6300 0.7001 0.6300 0.6300 80,720 -0.02(-2.93%)
Aug 27, 2024 0.6783 0.7100 0.6300 0.6490 378,917 -0.05(-7.19%)
Aug 26, 2024 0.7742 0.7742 0.6261 0.6993 285,702 -0.10(-12.38%)
Aug 23, 2024 0.7967 0.8162 0.7700 0.7981 108,725 -0.01(-1.47%)
Aug 22, 2024 0.8561 0.8750 0.8100 0.8100 69,848 -0.05(-5.38%)
Aug 21, 2024 0.8800 0.9299 0.8400 0.8561 62,929 -0.02(-2.59%)
Aug 20, 2024 0.9000 0.9400 0.8700 0.8789 34,932 -0.03(-2.88%)
Aug 19, 2024 0.8850 0.9300 0.8720 0.9050 62,098 +0.04(+4.02%)
Aug 16, 2024 0.8600 0.9200 0.8400 0.8700 57,465 -0.05(-5.43%)
Aug 15, 2024 0.8632 0.9200 0.8632 0.9200 79,569 +0.06(+6.98%)
Aug 14, 2024 0.9246 0.9246 0.8451 0.8600 30,041 -0.07(-7.03%)
Aug 13, 2024 0.8310 0.9300 0.8210 0.9250 32,446 +0.08(+10.11%)
Aug 12, 2024 0.8900 0.9300 0.8002 0.8401 42,600 -0.05(-6.10%)
Aug 09, 2024 0.9367 0.9520 0.8714 0.8947 34,692 -0.05(-4.96%)
Aug 08, 2024 0.9290 0.9760 0.9290 0.9414 21,063 +0.07(+8.02%)
Aug 07, 2024 0.9500 0.9800 0.8500 0.8715 39,256 -0.11(-11.25%)
Aug 06, 2024 1.009 1.009 0.9040 0.9820 59,536 +0.13(+14.60%)
Aug 05, 2024 0.8600 0.8690 0.7780 0.8569 95,071 -0.00(-0.40%)
Aug 02, 2024 0.9787 1.010 0.8460 0.8603 111,542 -0.15(-14.82%)
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.
 
 
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.