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 (%)
Jul 30, 2021 1.630 1.630 1.630 0 -0.01(-0.61%)
Jul 29, 2021 1.670 1.670 1.600 1.640 101,928 +0.00(+0.00%)
Jul 28, 2021 1.670 1.680 1.610 1.640 107,396 +0.01(+0.61%)
Jul 27, 2021 1.740 1.740 1.610 1.630 121,934 -0.08(-4.68%)
Jul 26, 2021 1.680 1.730 1.670 1.710 125,351 +0.01(+0.59%)
Jul 23, 2021 1.750 1.750 1.670 1.700 79,866 -0.03(-1.73%)
Jul 22, 2021 1.790 1.790 1.680 1.730 87,680 -0.01(-0.57%)
Jul 21, 2021 1.770 1.790 1.680 1.740 132,817 +0.00(+0.00%)
Jul 20, 2021 1.750 1.800 1.720 1.740 112,278 +0.03(+1.75%)
Jul 19, 2021 1.740 1.750 1.680 1.710 87,690 -0.03(-1.72%)
Jul 16, 2021 1.730 1.800 1.710 1.740 92,458 +0.01(+0.58%)
Jul 15, 2021 1.740 1.780 1.700 1.730 40,430 -0.02(-1.14%)
Jul 14, 2021 1.750 1.820 1.730 1.750 75,820 +0.00(+0.00%)
Jul 13, 2021 1.800 1.800 1.740 1.750 112,011 -0.03(-1.69%)
Jul 12, 2021 1.770 1.800 1.720 1.780 48,030 +0.03(+1.71%)
Jul 09, 2021 1.680 1.750 1.650 1.750 61,333 +0.10(+6.06%)
Jul 08, 2021 1.710 1.720 1.600 1.650 144,826 -0.07(-4.07%)
Jul 07, 2021 1.750 1.760 1.650 1.720 152,716 -0.02(-1.15%)
Jul 06, 2021 1.880 1.880 1.720 1.740 103,079 -0.14(-7.45%)
Jul 05, 2021 1.950 1.950 1.860 1.880 62,278 -0.02(-1.05%)
Jul 02, 2021 1.900 1.930 1.780 1.900 76,500 +0.03(+1.60%)
Jun 30, 2021 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 29, 2021 1.950 1.960 1.840 1.870 92,257 -0.06(-3.11%)
Jun 28, 2021 1.860 1.950 1.810 1.930 152,082 +0.13(+7.22%)
Jun 25, 2021 1.750 1.810 1.710 1.800 72,589 +0.08(+4.65%)
Jun 24, 2021 1.810 1.830 1.720 1.720 82,067 -0.06(-3.37%)
Jun 23, 2021 1.690 1.800 1.690 1.780 140,336 +0.09(+5.33%)
Jun 22, 2021 1.700 1.720 1.650 1.690 132,726 +0.01(+0.60%)
Jun 21, 2021 1.690 1.700 1.620 1.680 147,595 +0.04(+2.44%)
Jun 18, 2021 1.650 1.790 1.600 1.640 212,810 +0.04(+2.50%)
Jun 17, 2021 1.670 1.680 1.530 1.600 284,492 -0.10(-5.88%)
Jun 16, 2021 1.770 1.770 1.660 1.700 151,441 -0.05(-2.86%)
Jun 15, 2021 1.830 1.830 1.730 1.750 121,501 -0.03(-1.69%)
Jun 14, 2021 1.830 1.860 1.770 1.780 151,360 -0.01(-0.56%)
Jun 11, 2021 1.790 1.810 1.770 1.790 78,971 -0.01(-0.56%)
Jun 10, 2021 1.840 1.840 1.760 1.800 187,446 -0.01(-0.55%)
Jun 09, 2021 1.870 1.890 1.800 1.810 164,999 +0.01(+0.56%)
Jun 08, 2021 1.830 1.830 1.780 1.800 190,608 -0.01(-0.55%)
Jun 07, 2021 1.970 1.970 1.800 1.810 344,196 -0.11(-5.73%)
Jun 04, 2021 1.950 2.030 1.830 1.920 485,335 -0.06(-3.03%)
Jun 03, 2021 2.060 2.070 1.960 1.980 334,912 -0.09(-4.35%)
Jun 02, 2021 2.170 2.180 1.980 2.070 351,383 -0.11(-5.05%)
Jun 01, 2021 2.120 2.250 2.120 2.180 87,241 +0.06(+2.83%)
May 31, 2021 2.200 2.200 2.110 2.120 43,079 -0.06(-2.75%)
May 28, 2021 2.260 2.300 2.150 2.180 213,356 -0.08(-3.54%)
May 27, 2021 2.390 2.390 2.210 2.260 78,856 -0.03(-1.31%)
May 26, 2021 2.290 2.340 2.160 2.290 153,743 +0.10(+4.57%)
May 25, 2021 2.090 2.290 1.960 2.190 105,047 +0.10(+4.78%)
May 21, 2021 2.090 2.090 2.090 0 +0.03(+1.46%)
May 20, 2021 2.040 2.090 1.990 2.060 46,779 +0.05(+2.49%)
May 19, 2021 2.000 2.020 1.960 2.010 39,643 -0.04(-1.95%)
May 18, 2021 1.950 2.050 1.870 2.050 94,712 +0.17(+9.04%)
May 17, 2021 2.020 2.020 1.880 1.880 92,020 -0.14(-6.93%)
May 14, 2021 1.950 2.020 1.880 2.020 113,253 +0.12(+6.32%)
May 13, 2021 2.000 2.040 1.850 1.900 165,428 -0.07(-3.55%)
May 12, 2021 2.120 2.120 1.950 1.970 86,011 -0.10(-4.83%)
May 11, 2021 2.000 2.070 1.910 2.070 101,928 -0.02(-0.96%)
May 10, 2021 2.150 2.190 2.080 2.090 107,561 -0.12(-5.43%)
May 07, 2021 2.330 2.350 2.170 2.210 66,946 -0.09(-3.91%)
May 06, 2021 2.230 2.300 2.150 2.300 126,330 +0.15(+6.98%)
May 05, 2021 2.180 2.280 2.060 2.150 147,724 +0.07(+3.37%)
May 04, 2021 2.390 2.390 2.060 2.080 355,562 -0.22(-9.57%)
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.