Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (TSV: ETMC )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Jul 7, 2022 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, 2022 2.430 2.580 2.420 2.470 99,820 +0.05(+2.07%)
Jan 28, 2022 2.400 2.470 2.330 2.420 92,629 +0.02(+0.83%)
Jan 27, 2022 2.530 2.590 2.370 2.400 111,335 +0.01(+0.42%)
Jan 26, 2022 2.350 2.580 2.350 2.390 177,416 +0.09(+3.91%)
Jan 25, 2022 2.250 2.340 2.190 2.300 119,134 +0.09(+4.07%)
Jan 24, 2022 2.310 2.400 2.060 2.210 339,299 -0.17(-7.14%)
Jan 21, 2022 2.550 2.550 2.350 2.380 181,321 -0.18(-7.03%)
Jan 20, 2022 2.600 2.630 2.540 2.560 65,387 -0.01(-0.39%)
Jan 19, 2022 2.800 2.840 2.570 2.570 285,408 -0.25(-8.87%)
Jan 18, 2022 2.880 2.900 2.770 2.820 73,300 -0.06(-2.08%)
Jan 17, 2022 2.950 2.990 2.880 2.880 81,514 -0.03(-1.03%)
Jan 14, 2022 2.730 2.940 2.730 2.910 257,688 +0.18(+6.59%)
Jan 13, 2022 2.610 2.740 2.610 2.730 149,517 +0.10(+3.80%)
Jan 12, 2022 2.720 2.780 2.610 2.630 151,987 -0.10(-3.66%)
Jan 11, 2022 2.790 2.890 2.700 2.730 174,747 -0.05(-1.80%)
Jan 10, 2022 2.750 2.790 2.670 2.780 130,382 +0.10(+3.73%)
Jan 07, 2022 2.600 2.780 2.560 2.680 167,919 +0.14(+5.51%)
Jan 06, 2022 2.740 2.740 2.510 2.540 201,881 -0.16(-5.93%)
Jan 05, 2022 2.750 2.880 2.590 2.700 422,723 +0.11(+4.25%)
Jan 04, 2022 2.370 2.700 2.250 2.590 278,324 +0.29(+12.61%)
Dec 31, 2021 2.300 2.300 2.300 0 -0.02(-0.86%)
Dec 30, 2021 2.310 2.420 2.310 2.320 115,031 +0.01(+0.43%)
Dec 29, 2021 2.290 2.380 2.220 2.310 131,736 -0.02(-0.86%)
Dec 24, 2021 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 23, 2021 2.210 2.540 2.180 2.340 171,613 +0.16(+7.34%)
Dec 22, 2021 2.260 2.260 2.180 2.180 53,886 -0.10(-4.39%)
Dec 21, 2021 2.150 2.280 2.140 2.280 75,662 +0.13(+6.05%)
Dec 20, 2021 2.120 2.210 2.100 2.150 128,223 -0.08(-3.59%)
Dec 17, 2021 2.200 2.280 2.120 2.230 57,715 +0.04(+1.83%)
Dec 16, 2021 2.340 2.430 2.170 2.190 215,227 -0.04(-1.79%)
Dec 15, 2021 2.160 2.260 2.000 2.230 256,111 +0.05(+2.29%)
Dec 14, 2021 2.270 2.280 2.120 2.180 104,581 -0.11(-4.80%)
Dec 13, 2021 2.330 2.360 2.240 2.290 182,617 -0.05(-2.14%)
Dec 10, 2021 2.440 2.480 2.330 2.340 88,336 -0.06(-2.50%)
Dec 09, 2021 2.450 2.480 2.300 2.400 121,981 -0.05(-2.04%)
Dec 08, 2021 2.420 2.490 2.300 2.450 66,922 +0.05(+2.08%)
Dec 07, 2021 2.370 2.490 2.300 2.400 128,225 +0.18(+8.11%)
Dec 06, 2021 2.310 2.320 2.120 2.220 143,569 -0.08(-3.48%)
Dec 03, 2021 2.460 2.460 2.210 2.300 176,032 -0.10(-4.17%)
Dec 02, 2021 2.500 2.540 2.340 2.400 316,847 +0.10(+4.35%)
Dec 01, 2021 2.580 2.580 2.210 2.300 235,982 -0.20(-8.00%)
Nov 30, 2021 2.600 2.650 2.410 2.500 210,293 -0.22(-8.09%)
Nov 29, 2021 2.610 2.730 2.600 2.720 55,573 +0.06(+2.26%)
Nov 26, 2021 2.650 2.680 2.560 2.660 167,996 -0.08(-2.92%)
Nov 25, 2021 2.710 2.760 2.650 2.740 51,372 +0.02(+0.74%)
Nov 24, 2021 2.710 2.830 2.670 2.720 86,410 +0.02(+0.74%)
Nov 23, 2021 2.580 2.750 2.540 2.700 117,705 +0.18(+7.14%)
Nov 22, 2021 2.780 2.810 2.480 2.520 774,024 -0.32(-11.27%)
Nov 19, 2021 2.830 2.860 2.710 2.840 95,517 +0.01(+0.35%)
Nov 18, 2021 3.000 2.840 2.780 2.830 225,795 -0.11(-3.74%)
Nov 17, 2021 2.920 2.950 2.910 2.940 53,295 +0.04(+1.38%)
Nov 16, 2021 3.070 3.070 2.890 2.900 99,444 -0.16(-5.23%)
Nov 15, 2021 3.020 3.090 2.930 3.060 104,268 +0.07(+2.34%)
Nov 12, 2021 2.930 3.020 2.920 2.990 78,977 +0.06(+2.05%)
Nov 11, 2021 2.990 2.990 2.870 2.930 143,573 -0.06(-2.01%)
Nov 10, 2021 3.050 2.990 265,998 -0.04(-1.32%)
Nov 09, 2021 3.330 3.330 2.980 3.030 445,154 -0.24(-7.34%)
Nov 08, 2021 2.900 3.300 2.850 3.270 469,317 +0.41(+14.34%)
Nov 05, 2021 2.920 2.930 2.820 2.860 116,723 -0.03(-1.04%)
Nov 04, 2021 3.000 3.000 2.810 2.890 137,711 -0.08(-2.69%)
Nov 03, 2021 3.000 3.000 2.810 2.970 208,086 +0.00(+0.00%)
Nov 02, 2021 3.060 3.060 2.860 2.970 302,681 -0.06(-1.98%)
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.