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
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 28, 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 (%)
Mar 28, 2024
1.040
1.080
1.040
1.070
63,469
-0.00(-0.01%)
Mar 27, 2024
1.110
1.110
1.060
1.070
100,007
-0.05(-4.80%)
Mar 26, 2024
1.200
1.200
1.110
1.124
18,411
-0.01(-0.53%)
Mar 25, 2024
1.110
1.170
1.110
1.130
21,700
-0.01(-0.88%)
Mar 22, 2024
1.130
1.150
1.130
1.140
35,197
-0.01(-0.87%)
Mar 21, 2024
1.150
1.160
1.130
1.150
77,089
+0.00(+0.00%)
Mar 20, 2024
1.150
1.152
1.130
1.150
35,043
+0.00(+0.00%)
Mar 19, 2024
1.167
1.167
1.140
1.150
17,672
-0.03(-2.54%)
Mar 18, 2024
1.190
1.190
1.170
1.180
33,169
+0.00(+0.00%)
Mar 15, 2024
1.180
1.190
1.177
1.180
23,350
+0.01(+0.73%)
Mar 14, 2024
1.190
1.190
1.160
1.171
61,992
-0.00(-0.23%)
Mar 13, 2024
1.150
1.210
1.145
1.174
33,160
+0.03(+3.00%)
Mar 12, 2024
1.150
1.156
1.130
1.140
65,348
+0.00(+0.00%)
Mar 11, 2024
1.175
1.175
1.120
1.140
170,264
-0.03(-2.56%)
Mar 08, 2024
1.190
1.200
1.150
1.170
39,215
-0.03(-2.50%)
Mar 07, 2024
1.220
1.220
1.190
1.200
84,448
-0.03(-2.44%)
Mar 06, 2024
1.232
1.260
1.210
1.230
65,178
+0.00(+0.41%)
Mar 05, 2024
1.235
1.250
1.210
1.225
23,846
-0.01(-1.21%)
Mar 04, 2024
1.340
1.340
1.240
1.240
80,340
-0.05(-3.88%)
Mar 01, 2024
1.253
1.330
1.250
1.290
56,570
+0.05(+4.03%)
Feb 29, 2024
1.180
1.270
1.180
1.240
35,337
+0.03(+2.48%)
Feb 28, 2024
1.300
1.300
1.200
1.210
46,219
-0.02(-1.63%)
Feb 27, 2024
1.272
1.272
1.214
1.230
30,267
-0.03(-2.38%)
Feb 26, 2024
1.330
1.330
1.260
1.260
31,778
-0.07(-5.05%)
Feb 23, 2024
1.312
1.330
1.290
1.327
37,395
+0.02(+1.30%)
Feb 22, 2024
1.280
1.367
1.280
1.310
49,695
+0.03(+2.34%)
Feb 21, 2024
1.310
1.310
1.280
1.280
9,920
-0.04(-3.03%)
Feb 20, 2024
1.340
1.410
1.316
1.320
47,088
-0.01(-0.86%)
Feb 16, 2024
1.210
1.404
1.206
1.331
48,814
+0.09(+7.28%)
Feb 15, 2024
1.120
1.241
1.120
1.241
27,043
+0.04(+3.42%)
Feb 14, 2024
1.210
1.220
1.198
1.200
32,758
+0.00(+0.00%)
Feb 13, 2024
1.170
1.220
1.158
1.200
74,156
-0.01(-0.83%)
Feb 12, 2024
1.110
1.227
1.110
1.210
42,128
+0.06(+5.22%)
Feb 09, 2024
1.178
1.180
1.130
1.150
30,923
-0.02(-1.71%)
Feb 08, 2024
1.184
1.190
1.130
1.170
49,766
-0.02(-1.85%)
Feb 07, 2024
1.190
1.310
1.170
1.192
153,400
-0.07(-5.40%)
Feb 06, 2024
1.173
1.280
1.140
1.260
148,473
+0.11(+9.56%)
Feb 05, 2024
1.380
1.380
1.140
1.150
301,835
-0.23(-16.90%)
Feb 02, 2024
1.426
1.426
1.370
1.384
57,786
-0.04(-2.54%)
Feb 01, 2024
1.400
1.420
1.394
1.420
24,185
+0.01(+0.64%)
Jan 31, 2024
1.410
1.411
1.390
1.411
9,764
-0.02(-1.74%)
Jan 30, 2024
1.390
1.448
1.390
1.436
16,906
+0.04(+2.57%)
Jan 29, 2024
1.370
1.429
1.370
1.400
23,189
-0.06(-4.21%)
Jan 26, 2024
1.482
1.482
1.440
1.462
50,122
+0.02(+1.14%)
Jan 25, 2024
1.430
1.462
1.407
1.445
54,346
+0.01(+0.35%)
Jan 24, 2024
1.400
1.460
1.363
1.440
75,047
+0.08(+5.88%)
Jan 23, 2024
1.400
1.402
1.350
1.360
97,391
-0.05(-3.55%)
Jan 22, 2024
1.440
1.462
1.400
1.410
90,339
-0.06(-4.08%)
Jan 19, 2024
1.497
1.497
1.450
1.470
135,623
-0.02(-1.63%)
Jan 18, 2024
1.480
1.500
1.450
1.494
35,885
+0.00(+0.29%)
Jan 17, 2024
1.460
1.490
1.440
1.490
23,766
-0.01(-0.49%)
Jan 16, 2024
1.520
1.520
1.470
1.497
46,097
-0.03(-2.14%)
Jan 12, 2024
1.520
1.540
1.520
1.530
14,378
+0.01(+0.66%)
Jan 11, 2024
1.524
1.570
1.520
1.520
41,827
-0.02(-1.62%)
Jan 10, 2024
1.551
1.580
1.530
1.545
21,460
-0.04(-2.38%)
Jan 09, 2024
1.640
1.640
1.583
1.583
31,281
-0.05(-2.90%)
Jan 08, 2024
1.740
1.740
1.611
1.630
22,317
+0.00(+0.20%)
Jan 05, 2024
1.550
1.650
1.550
1.627
9,034
+0.02(+1.42%)
Jan 04, 2024
1.610
1.617
1.580
1.604
17,872
-0.06(-3.43%)
Jan 03, 2024
1.630
1.661
1.580
1.661
28,164
+0.01(+0.67%)
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
.