Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.335 +0.185 (+16.09%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 2, 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 (%)
May 31, 2023 2.850 2.860 2.680 2.840 191,766 -0.02(-0.70%)
May 30, 2023 2.850 2.930 2.700 2.860 209,292 +0.14(+5.15%)
May 26, 2023 2.720 2.730 2.470 2.720 157,444 +0.02(+0.74%)
May 25, 2023 3.010 3.010 2.658 2.700 216,170 -0.31(-10.30%)
May 24, 2023 3.320 3.320 2.900 3.010 185,910 -0.35(-10.42%)
May 23, 2023 3.100 3.510 3.070 3.360 199,643 +0.27(+8.74%)
May 22, 2023 3.300 3.300 2.856 3.090 168,645 -0.25(-7.49%)
May 19, 2023 3.700 3.700 3.300 3.340 203,731 -0.25(-6.96%)
May 18, 2023 3.420 3.680 3.345 3.590 237,045 +0.24(+7.16%)
May 17, 2023 3.120 3.370 3.120 3.350 254,281 +0.26(+8.41%)
May 16, 2023 3.190 3.200 2.750 3.090 418,504 -0.35(-10.17%)
May 15, 2023 4.080 4.140 3.410 3.440 267,422 -0.74(-17.70%)
May 12, 2023 4.640 4.640 4.050 4.180 126,756 -0.39(-8.53%)
May 11, 2023 4.740 4.800 4.430 4.570 255,258 -0.19(-3.99%)
May 10, 2023 4.760 4.870 4.620 4.760 221,423 +0.11(+2.37%)
May 09, 2023 4.590 4.695 4.460 4.650 166,865 +0.02(+0.43%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.