EEMMF Quote, Trading Chart, E3 Metals Corp

home / stock / eemmf / eemmf quote

Stock Information
Company Name: E3 Metals Corp
Stock Symbol: EEMMF
Market: OTC
Website: e3metalscorp.com
Menu
EEMMF EEMMF Quote EEMMF Short EEMMF News EEMMF Articles EEMMF Message Board
Get EEMMF Alerts

News, Short Squeeze, Breakout and More Instantly...
EEMMF Quote
Last:$0.9374
Change Percent:-11.06%
Open:$0.988
Previous Close:$1.054
High:$0.9928
Low:$0.9
Volume:23,013
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EEMMF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.988
Close:$1.054
High:$0.9928
Low:$0.9
Volume:23,013
Date:2024-07-18
Open:$1.085
Close:$1.054
High:$1.085
Low:$1.016
Volume:27,050
Date:2024-07-17
Open:$1.1
Close:$1.05
High:$1.13
Low:$1.05
Volume:34,880
Date:2024-07-16
Open:$1.07
Close:$1.11
High:$1.17
Low:$1.035
Volume:66,345
Date:2024-07-15
Open:$0.8899
Close:$1.0645
High:$1.0645
Low:$0.8563
Volume:67,081
Date:2024-07-12
Open:$0.8645
Close:$0.8961
High:$0.9084
Low:$0.8645
Volume:13,284
Date:2024-07-11
Open:$0.937
Close:$0.87285
High:$0.937
Low:$0.8595
Volume:23,380
Date:2024-07-10
Open:$0.831
Close:$0.91242
High:$0.91242
Low:$0.7886
Volume:244,559
Date:2024-07-09
Open:$0.701
Close:$0.805
High:$0.8364
Low:$0.6914
Volume:147,161
Date:2024-07-08
Open:$0.893204
Close:$0.7
High:$0.9
Low:$0.6789
Volume:582,527
Date:2024-07-05
Open:$1.02
Close:$0.935
High:$1.06
Low:$0.8988
Volume:168,043
Date:2024-07-04
Open:$1.04
Close:$1.06
High:$1.06
Low:$1.036
Volume:20,416
Date:2024-07-03
Open:$1.04
Close:$1.06
High:$1.06
Low:$1.036
Volume:20,416
Date:2024-07-02
Open:$1.04
Close:$1.02
High:$1.044
Low:$1.0185
Volume:47,704
Date:2024-07-01
Open:$0.97
Close:$1.055
High:$1.055
Low:$0.96
Volume:39,360
Date:2024-06-28
Open:$1.08
Close:$1.06
High:$1.168
Low:$1.06
Volume:143,510
Date:2024-06-27
Open:$0.99
Close:$1.116
High:$1.124
Low:$0.99
Volume:62,963
Date:2024-06-26
Open:$1.07
Close:$1.07
High:$1.08
Low:$0.9877
Volume:191,019
Date:2024-06-25
Open:$1.0913
Close:$1.08
High:$1.0913
Low:$1.06
Volume:58,307
Date:2024-06-24
Open:$1.04
Close:$1.09
High:$1.11
Low:$1.04
Volume:48,344