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
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 2:37 PM EDT, May 30, 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 (%)
Feb 26, 2021
2.800
2.870
2.560
2.770
317,700
-0.16(-5.46%)
Feb 25, 2021
3.180
3.200
2.800
2.930
275,005
-0.25(-7.86%)
Feb 24, 2021
3.362
3.537
3.090
3.180
272,773
-0.07(-2.30%)
Feb 23, 2021
3.100
3.360
2.650
3.255
466,188
-0.27(-7.79%)
Feb 22, 2021
3.703
3.804
3.480
3.530
438,964
-0.21(-5.61%)
Feb 19, 2021
3.585
3.870
3.450
3.740
780,200
+0.29(+8.49%)
Feb 18, 2021
3.990
4.222
3.390
3.447
1,474,113
-0.22(-6.07%)
Feb 17, 2021
3.125
4.110
3.094
3.670
1,779,381
+0.59(+19.16%)
Feb 16, 2021
2.850
3.080
2.718
3.080
1,149,663
+0.61(+24.70%)
Feb 12, 2021
2.560
2.560
2.278
2.470
199,700
-0.01(-0.40%)
Feb 11, 2021
2.705
2.749
2.363
2.480
162,844
-0.18(-6.77%)
Feb 10, 2021
2.740
2.790
2.630
2.660
183,974
+0.03(+1.14%)
Feb 09, 2021
2.870
2.870
2.536
2.630
185,390
-0.08(-2.95%)
Feb 08, 2021
2.610
2.820
2.500
2.710
415,016
+0.23(+9.12%)
Feb 05, 2021
2.260
2.500
2.250
2.483
147,100
+0.31(+14.26%)
Feb 04, 2021
2.139
2.197
1.965
2.174
133,690
-0.19(-7.86%)
Feb 03, 2021
2.500
2.550
2.300
2.359
259,589
-0.01(-0.36%)
Feb 02, 2021
2.340
2.730
2.190
2.368
326,367
+0.03(+1.13%)
Feb 01, 2021
2.020
2.379
1.960
2.341
269,524
+0.52(+28.74%)
Jan 29, 2021
1.804
1.840
1.642
1.818
232,200
+0.26(+16.56%)
Jan 28, 2021
1.472
1.560
1.450
1.560
159,322
+0.14(+9.77%)
Jan 27, 2021
1.500
1.559
1.350
1.421
156,541
-0.07(-4.62%)
Jan 26, 2021
1.412
1.500
1.389
1.490
182,968
+0.19(+14.62%)
Jan 25, 2021
1.280
1.420
1.230
1.300
344,327
+0.07(+5.56%)
Jan 22, 2021
1.300
1.325
1.230
1.232
297,400
-0.03(-2.26%)
Jan 21, 2021
1.182
1.300
1.121
1.260
216,122
+0.08(+6.78%)
Jan 20, 2021
1.170
1.270
1.120
1.180
202,000
+0.02(+1.72%)
Jan 19, 2021
1.060
1.177
1.000
1.160
99,824
+0.10(+9.49%)
Jan 15, 2021
1.120
1.250
1.000
1.060
145,400
-0.12(-10.03%)
Jan 14, 2021
1.332
1.350
1.080
1.178
261,607
-0.11(-8.71%)
Jan 13, 2021
1.150
1.300
1.080
1.290
433,964
+0.22(+20.56%)
Jan 12, 2021
1.140
1.140
0.9790
1.070
145,808
+0.11(+11.89%)
Jan 11, 2021
0.9706
0.9753
0.8600
0.9563
167,242
+0.04(+3.96%)
Jan 08, 2021
0.9011
0.9857
0.8725
0.9199
110,400
+0.07(+7.84%)
Jan 07, 2021
0.7811
0.8530
0.7700
0.8530
128,189
+0.07(+9.56%)
Jan 06, 2021
0.7900
0.8409
0.7462
0.7786
246,316
+0.01(+1.12%)
Jan 05, 2021
0.6894
0.7950
0.6800
0.7700
227,477
+0.09(+13.00%)
Jan 04, 2021
0.6900
0.7230
0.6814
0.6814
56,693
+0.00(+0.64%)
Dec 31, 2020
0.6771
0.6771
0.6771
45,717
+0.01(+0.86%)
Dec 30, 2020
0.6900
0.6900
0.6689
0.6713
45,717
-0.01(-1.08%)
Dec 29, 2020
0.6500
0.6949
0.6500
0.6786
52,299
-0.02(-2.44%)
Dec 28, 2020
0.6800
0.7260
0.6450
0.6956
116,208
+0.02(+2.90%)
Dec 24, 2020
0.7260
0.7260
0.6745
0.6760
28,900
-0.04(-6.10%)
Dec 23, 2020
0.6960
0.7338
0.6960
0.7199
97,698
+0.04(+6.23%)
Dec 22, 2020
0.6852
0.6900
0.6547
0.6777
168,889
-0.01(-0.86%)
Dec 21, 2020
0.7100
0.7200
0.6496
0.6836
138,934
-0.03(-4.18%)
Dec 18, 2020
0.7125
0.7295
0.7075
0.7134
39,900
-0.01(-1.05%)
Dec 17, 2020
0.7350
0.7350
0.7067
0.7210
61,689
+0.01(+1.01%)
Dec 16, 2020
0.7100
0.7334
0.7048
0.7138
38,562
-0.01(-1.90%)
Dec 15, 2020
0.7181
0.7435
0.7181
0.7276
20,077
-0.00(-0.41%)
Dec 14, 2020
0.7577
0.7740
0.7306
0.7306
36,569
-0.00(-0.56%)
Dec 11, 2020
0.7100
0.7454
0.6987
0.7347
50,200
+0.03(+4.99%)
Dec 10, 2020
0.7163
0.7243
0.6907
0.6998
55,889
+0.00(+0.56%)
Dec 09, 2020
0.7000
0.7003
0.6800
0.6959
51,639
-0.01(-0.74%)
Dec 08, 2020
0.7500
0.7774
0.6673
0.7011
111,233
-0.06(-8.09%)
Dec 07, 2020
0.7000
0.7868
0.7000
0.7628
62,948
+0.02(+2.73%)
Dec 04, 2020
0.7304
0.7767
0.7304
0.7425
43,500
-0.00(-0.48%)
Dec 03, 2020
0.7651
0.7651
0.7175
0.7461
28,511
-0.02(-2.06%)
Dec 02, 2020
0.7380
0.7618
0.7300
0.7618
88,499
+0.02(+2.24%)
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
.