Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP: EEMMF )

1.310 +0.050 (+3.97%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.735 1.755 1.712 1.712 39,073 -0.00(-0.10%)
Jan 30, 2023 1.800 1.830 1.710 1.714 57,110 -0.04(-2.06%)
Jan 27, 2023 1.650 1.750 1.630 1.750 96,724 +0.14(+8.70%)
Jan 26, 2023 1.600 1.625 1.593 1.610 26,189 +0.06(+3.87%)
Jan 25, 2023 1.550 1.551 1.510 1.550 16,653 +0.02(+0.98%)
Jan 24, 2023 1.570 1.570 1.535 1.535 3,662 -0.05(-2.85%)
Jan 23, 2023 1.625 1.634 1.540 1.580 59,051 +0.00(+0.00%)
Jan 20, 2023 1.510 1.610 1.510 1.580 45,680 +0.07(+4.64%)
Jan 19, 2023 1.460 1.510 1.450 1.510 50,020 +0.06(+4.50%)
Jan 18, 2023 1.454 1.454 1.445 1.445 14,092 -0.02(-1.49%)
Jan 17, 2023 1.490 1.490 1.467 1.467 11,806 +0.02(+1.16%)
Jan 13, 2023 1.340 1.450 1.340 1.450 16,341 +0.00(+0.30%)
Jan 12, 2023 1.500 1.500 1.430 1.446 74,889 +0.01(+0.40%)
Jan 11, 2023 1.440 1.440 1.434 1.440 8,720 +0.02(+1.41%)
Jan 10, 2023 1.390 1.450 1.390 1.420 3,125 +0.00(+0.00%)
Jan 09, 2023 1.440 1.480 1.420 1.420 60,290 -0.02(-1.11%)
Jan 06, 2023 1.410 1.480 1.410 1.436 95,689 +0.02(+1.13%)
Jan 05, 2023 1.440 1.440 1.398 1.420 24,064 -0.02(-1.05%)
Jan 04, 2023 1.430 1.500 1.430 1.435 32,266 +0.06(+4.36%)
Jan 03, 2023 1.370 1.395 1.290 1.375 209,638 -0.03(-2.48%)
Dec 30, 2022 1.440 1.446 1.400 1.410 30,494 -0.07(-4.73%)
Dec 29, 2022 1.500 1.500 1.480 1.480 6,665 +0.01(+0.68%)
Dec 28, 2022 1.510 1.510 1.470 1.470 74,935 -0.03(-2.00%)
Dec 27, 2022 1.320 1.535 1.320 1.500 36,822 +0.00(+0.00%)
Dec 23, 2022 1.490 1.500 1.470 1.500 55,997 +0.02(+1.28%)
Dec 22, 2022 1.494 1.494 1.440 1.481 53,625 -0.02(-1.27%)
Dec 21, 2022 1.490 1.510 1.490 1.500 14,912 +0.02(+1.35%)
Dec 20, 2022 1.500 1.500 1.480 1.480 85,606 -0.03(-1.99%)
Dec 19, 2022 1.569 1.569 1.510 1.510 46,858 -0.02(-1.31%)
Dec 16, 2022 1.570 1.570 1.530 1.530 68,079 -0.06(-4.08%)
Dec 15, 2022 1.635 1.635 1.595 1.595 45,296 -0.05(-3.33%)
Dec 14, 2022 1.600 1.663 1.600 1.650 6,690 -0.04(-2.37%)
Dec 13, 2022 1.668 1.690 1.651 1.690 21,242 +0.06(+3.68%)
Dec 12, 2022 1.684 1.684 1.620 1.630 27,848 -0.04(-2.40%)
Dec 09, 2022 1.665 1.695 1.650 1.670 7,958 +0.01(+0.60%)
Dec 08, 2022 1.651 1.667 1.625 1.660 12,180 -0.05(-2.90%)
Dec 07, 2022 1.740 1.770 1.700 1.710 8,256 -0.03(-1.79%)
Dec 06, 2022 1.830 1.830 1.735 1.741 53,345 -0.04(-2.21%)
Dec 05, 2022 1.875 1.880 1.780 1.780 25,032 -0.10(-5.32%)
Dec 02, 2022 1.880 1.880 1.815 1.880 7,248 -0.01(-0.53%)
Dec 01, 2022 1.766 1.900 1.766 1.890 38,821 +0.08(+4.42%)
Nov 30, 2022 1.810 1.881 1.810 1.810 9,421 -0.07(-3.83%)
Nov 29, 2022 1.770 1.910 1.770 1.882 59,478 +0.04(+2.28%)
Nov 28, 2022 1.700 1.850 1.700 1.840 37,983 +0.28(+18.27%)
Nov 25, 2022 1.555 1.556 1.526 1.556 12,550 +0.01(+0.37%)
Nov 23, 2022 1.550 1.550 1.540 1.550 3,140 +0.02(+1.31%)
Nov 22, 2022 1.500 1.530 1.500 1.530 2,633 +0.02(+1.32%)
Nov 21, 2022 1.540 1.565 1.490 1.510 3,582 -0.09(-5.63%)
Nov 18, 2022 1.580 1.603 1.580 1.600 2,123 +0.00(+0.00%)
Nov 17, 2022 1.520 1.600 1.520 1.600 10,937 +0.02(+1.27%)
Nov 16, 2022 1.612 1.617 1.580 1.580 12,934 -0.02(-1.25%)
Nov 15, 2022 1.641 1.641 1.580 1.600 17,104 +0.02(+1.27%)
Nov 14, 2022 1.600 1.610 1.560 1.580 21,343 -0.01(-0.63%)
Nov 11, 2022 1.600 1.620 1.560 1.590 17,350 +0.02(+1.27%)
Nov 10, 2022 1.575 1.619 1.550 1.570 28,496 +0.05(+3.47%)
Nov 09, 2022 1.570 1.590 1.510 1.517 9,344 -0.05(-3.35%)
Nov 08, 2022 1.475 1.600 1.475 1.570 52,831 +0.17(+12.14%)
Nov 07, 2022 1.413 1.440 1.300 1.400 100,624 -0.01(-0.36%)
Nov 04, 2022 1.330 1.405 1.330 1.405 13,799 +0.03(+2.55%)
Nov 03, 2022 1.450 1.450 1.370 1.370 90,961 -0.08(-5.39%)
Nov 02, 2022 1.500 1.511 1.448 1.448 11,890 -0.06(-4.10%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.