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
)
1.181
UNCHANGED
Streaming Delayed Price
Updated: 2:56 PM EDT, Jun 10, 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 (%)
Nov 30, 2021
2.080
2.087
1.880
1.950
103,816
-0.17(-8.02%)
Nov 29, 2021
2.051
2.140
2.040
2.120
57,429
+0.08(+3.67%)
Nov 26, 2021
2.040
2.080
2.012
2.045
47,934
-0.10(-4.83%)
Nov 24, 2021
2.150
2.249
2.120
2.149
49,081
+0.01(+0.41%)
Nov 23, 2021
1.990
2.150
1.990
2.140
71,379
+0.15(+7.54%)
Nov 22, 2021
2.160
2.186
1.960
1.990
190,050
-0.25(-11.16%)
Nov 19, 2021
2.200
2.240
2.180
2.240
28,002
+0.00(+0.00%)
Nov 18, 2021
2.340
2.250
2.223
2.240
124,583
-0.08(-3.45%)
Nov 17, 2021
2.328
2.348
2.292
2.320
51,068
+0.00(+0.00%)
Nov 16, 2021
2.450
2.450
2.300
2.320
53,042
-0.12(-4.74%)
Nov 15, 2021
2.500
2.500
2.330
2.436
48,212
+0.07(+2.76%)
Nov 12, 2021
2.335
2.400
2.330
2.370
53,586
+0.04(+1.72%)
Nov 11, 2021
2.320
2.354
2.290
2.330
38,778
+0.01(+0.42%)
Nov 10, 2021
2.430
2.320
65,417
-0.14(-5.68%)
Nov 09, 2021
2.820
2.820
2.393
2.460
163,472
-0.15(-5.66%)
Nov 08, 2021
2.460
2.650
2.290
2.608
116,019
+0.31(+13.37%)
Nov 05, 2021
2.322
2.322
2.260
2.300
69,322
-0.01(-0.43%)
Nov 04, 2021
2.393
2.393
2.260
2.310
27,305
-0.07(-3.14%)
Nov 03, 2021
2.400
2.400
2.250
2.385
101,068
+0.03(+1.34%)
Nov 02, 2021
2.450
2.478
2.310
2.353
164,872
-0.08(-3.15%)
Nov 01, 2021
2.360
2.370
2.370
2.430
47,184
+0.06(+2.53%)
Oct 29, 2021
2.464
2.470
2.333
2.370
34,607
-0.01(-0.42%)
Oct 28, 2021
2.230
2.470
2.173
2.380
69,716
+0.13(+5.78%)
Oct 27, 2021
2.600
2.650
2.240
2.250
189,693
-0.33(-12.79%)
Oct 26, 2021
2.780
2.580
169,769
-0.13(-4.80%)
Oct 25, 2021
2.780
2.780
2.683
2.710
171,624
+0.05(+2.01%)
Oct 22, 2021
2.460
2.660
2.460
2.656
132,696
+0.21(+8.43%)
Oct 21, 2021
2.353
2.450
2.300
2.450
65,927
+0.17(+7.46%)
Oct 20, 2021
2.452
2.452
2.260
2.280
153,919
+0.03(+1.33%)
Oct 19, 2021
2.218
2.560
2.150
2.250
263,745
+0.07(+3.21%)
Oct 18, 2021
2.000
2.240
1.980
2.180
138,123
+0.20(+10.10%)
Oct 15, 2021
1.930
2.000
1.913
1.980
58,789
+0.08(+4.21%)
Oct 14, 2021
1.899
1.949
1.850
1.900
53,907
-0.01(-0.52%)
Oct 13, 2021
1.910
1.950
1.870
1.910
48,687
+0.04(+2.17%)
Oct 12, 2021
1.750
1.913
1.696
1.869
61,789
+0.15(+8.69%)
Oct 11, 2021
1.530
1.750
1.530
1.720
98,364
+0.06(+3.37%)
Oct 08, 2021
1.720
1.730
1.650
1.664
43,929
+0.03(+2.09%)
Oct 07, 2021
1.467
1.648
1.467
1.630
61,695
+0.15(+10.17%)
Oct 06, 2021
1.498
1.524
1.470
1.480
26,095
-0.01(-0.67%)
Oct 05, 2021
1.460
1.494
1.460
1.490
16,535
+0.02(+1.33%)
Oct 04, 2021
1.461
1.485
1.454
1.470
16,421
-0.01(-0.68%)
Oct 01, 2021
1.490
1.507
1.423
1.480
69,409
-0.03(-1.79%)
Sep 30, 2021
1.500
1.548
1.492
1.507
35,302
-0.01(-0.86%)
Sep 29, 2021
1.550
1.570
1.500
1.520
22,527
-0.02(-1.30%)
Sep 28, 2021
1.530
1.603
1.510
1.540
26,339
-0.07(-4.20%)
Sep 27, 2021
1.580
1.607
1.560
1.607
11,261
+0.01(+0.34%)
Sep 24, 2021
1.600
1.650
1.560
1.602
16,802
+0.02(+1.14%)
Sep 23, 2021
1.450
1.620
1.380
1.584
278,989
+0.17(+12.34%)
Sep 22, 2021
1.440
1.500
1.410
1.410
27,582
-0.02(-1.36%)
Sep 21, 2021
1.440
1.455
1.419
1.429
18,299
+0.00(+0.31%)
Sep 20, 2021
1.520
1.540
1.384
1.425
40,345
-0.16(-9.81%)
Sep 17, 2021
1.610
1.630
1.578
1.580
18,246
-0.04(-2.38%)
Sep 16, 2021
1.720
1.766
1.570
1.619
102,001
-0.19(-10.58%)
Sep 15, 2021
1.815
1.880
1.740
1.810
79,683
-0.01(-0.55%)
Sep 14, 2021
1.967
2.024
1.700
1.820
186,342
-0.04(-2.15%)
Sep 13, 2021
1.650
1.860
1.630
1.860
182,419
+0.30(+19.23%)
Sep 10, 2021
1.520
1.630
1.480
1.560
144,288
+0.08(+5.53%)
Sep 09, 2021
1.440
1.550
1.440
1.478
206,721
+0.06(+3.96%)
Sep 08, 2021
1.422
1.428
1.403
1.422
7,552
-0.01(-0.56%)
Sep 07, 2021
1.400
1.450
1.400
1.430
38,175
+0.02(+1.41%)
Sep 03, 2021
1.419
1.422
1.400
1.410
28,312
+0.01(+0.72%)
Sep 02, 2021
1.360
1.400
1.350
1.400
28,689
+0.03(+2.19%)
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
.