Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E3 Lithium Ltd
(OP:
EEMMF
)
1.260
UNCHANGED
Streaming Delayed Price
Updated: 3:01 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.866
1.880
1.785
1.797
10,331
-0.07(-3.49%)
May 27, 2021
1.930
1.940
1.822
1.862
36,373
+0.00(+0.11%)
May 26, 2021
1.839
1.920
1.750
1.860
19,782
+0.08(+4.49%)
May 25, 2021
1.741
1.868
1.640
1.780
43,563
-0.01(-0.84%)
May 24, 2021
1.830
1.860
1.630
1.795
72,998
+0.05(+3.16%)
May 21, 2021
1.730
1.778
1.710
1.740
21,216
+0.05(+2.96%)
May 20, 2021
1.650
1.710
1.650
1.690
19,599
+0.04(+2.42%)
May 19, 2021
1.800
1.800
1.620
1.650
29,902
-0.03(-1.79%)
May 18, 2021
1.616
1.688
1.550
1.680
34,164
+0.12(+7.69%)
May 17, 2021
1.702
1.702
1.560
1.560
73,172
-0.08(-4.88%)
May 14, 2021
1.583
1.640
1.534
1.640
35,573
+0.10(+6.49%)
May 13, 2021
1.622
1.698
1.520
1.540
89,717
-0.10(-5.87%)
May 12, 2021
1.700
1.700
1.630
1.636
30,449
-0.08(-4.88%)
May 11, 2021
1.639
1.720
1.600
1.720
43,535
+0.00(+0.00%)
May 10, 2021
1.770
1.800
1.710
1.720
52,226
-0.13(-7.03%)
May 07, 2021
1.938
1.946
1.807
1.850
52,610
-0.03(-1.59%)
May 06, 2021
1.825
1.880
1.751
1.880
46,530
+0.13(+7.42%)
May 05, 2021
1.720
1.840
1.680
1.750
54,920
+0.08(+4.79%)
May 04, 2021
1.900
1.920
1.670
1.670
96,422
-0.23(-12.02%)
May 03, 2021
1.936
2.015
1.880
1.898
44,933
+0.06(+3.16%)
Apr 30, 2021
1.900
1.980
1.840
1.840
44,000
-0.06(-3.08%)
Apr 29, 2021
2.010
2.010
1.867
1.899
22,784
-0.09(-4.60%)
Apr 28, 2021
2.000
2.100
1.930
1.990
56,207
-0.06(-2.93%)
Apr 27, 2021
2.103
2.180
2.030
2.050
69,075
-0.05(-2.38%)
Apr 26, 2021
2.195
2.209
2.040
2.100
170,490
+0.03(+1.45%)
Apr 23, 2021
1.950
2.160
1.940
2.070
126,300
+0.17(+8.95%)
Apr 22, 2021
1.790
2.080
1.780
1.900
150,099
+0.18(+10.47%)
Apr 21, 2021
1.500
1.790
1.474
1.720
117,657
+0.27(+18.62%)
Apr 20, 2021
1.476
1.566
1.430
1.450
105,019
+0.02(+1.40%)
Apr 19, 2021
1.645
1.679
1.410
1.430
271,452
-0.21(-12.80%)
Apr 16, 2021
1.743
1.808
1.600
1.640
204,700
-0.10(-5.73%)
Apr 15, 2021
1.700
1.848
1.610
1.740
112,628
+0.02(+1.15%)
Apr 14, 2021
1.945
2.007
1.610
1.720
275,994
-0.25(-12.69%)
Apr 13, 2021
2.050
2.100
1.950
1.970
61,977
-0.10(-4.83%)
Apr 12, 2021
2.140
2.200
2.060
2.070
64,494
-0.08(-3.72%)
Apr 09, 2021
2.198
2.220
2.150
2.150
50,300
+0.00(+0.00%)
Apr 08, 2021
2.360
2.360
2.090
2.150
105,932
-0.15(-6.52%)
Apr 07, 2021
2.388
2.390
2.250
2.300
50,089
-0.07(-2.95%)
Apr 06, 2021
2.398
2.438
2.280
2.370
52,048
+0.05(+2.16%)
Apr 05, 2021
2.280
2.439
2.277
2.320
74,549
+0.04(+1.75%)
Apr 01, 2021
2.355
2.355
2.096
2.280
100,400
+0.20(+9.60%)
Mar 31, 2021
2.150
2.350
2.050
2.080
142,359
+0.04(+1.72%)
Mar 30, 2021
2.070
2.150
2.000
2.045
58,491
-0.03(-1.59%)
Mar 29, 2021
2.070
2.140
2.020
2.078
42,861
+0.09(+4.42%)
Mar 26, 2021
2.000
2.108
1.919
1.990
154,300
+0.07(+3.65%)
Mar 25, 2021
2.209
2.211
1.840
1.920
355,878
-0.31(-13.78%)
Mar 24, 2021
2.330
2.380
2.180
2.227
105,053
-0.09(-4.01%)
Mar 23, 2021
2.535
2.535
2.310
2.320
80,608
-0.19(-7.54%)
Mar 22, 2021
2.510
2.520
2.449
2.509
75,804
+0.11(+4.55%)
Mar 19, 2021
2.490
2.490
2.400
2.400
53,100
-0.07(-2.83%)
Mar 18, 2021
2.400
2.560
2.400
2.470
67,322
-0.01(-0.40%)
Mar 17, 2021
2.500
2.500
2.300
2.480
166,521
-0.07(-2.75%)
Mar 16, 2021
2.640
2.830
2.424
2.550
128,085
-0.09(-3.41%)
Mar 15, 2021
2.630
2.770
2.585
2.640
113,637
+0.08(+3.19%)
Mar 12, 2021
2.679
2.698
2.480
2.558
144,500
-0.10(-3.58%)
Mar 11, 2021
2.788
2.820
2.650
2.654
171,479
-0.06(-2.36%)
Mar 10, 2021
2.758
2.766
2.580
2.717
159,387
+0.19(+7.41%)
Mar 09, 2021
2.295
2.580
2.279
2.530
145,834
+0.38(+17.67%)
Mar 08, 2021
2.271
2.277
1.996
2.150
135,783
-0.03(-1.38%)
Mar 05, 2021
2.150
2.355
1.780
2.180
412,700
-0.05(-2.24%)
Mar 04, 2021
2.645
2.670
2.100
2.230
487,241
-0.46(-17.10%)
Mar 03, 2021
2.960
3.000
2.600
2.690
207,578
-0.24(-8.16%)
Mar 02, 2021
3.000
3.000
2.900
2.929
239,817
+0.03(+1.00%)
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
.