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

E3 Lithium Ltd (TSV: ETMC )

2.350 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 (%)
May 31, 2018 0.4450 0.4700 0.4250 0.4600 156,330 +0.02(+4.55%)
May 30, 2018 0.4100 0.4500 0.4100 0.4400 72,700 -0.01(-2.22%)
May 29, 2018 0.4000 0.5200 0.4000 0.4500 558,725 +0.07(+16.88%)
May 28, 2018 0.3950 0.3950 0.3850 0.3850 4,000 -0.01(-1.28%)
May 25, 2018 0.3900 0.3900 0.3800 0.3900 63,000 +0.02(+5.41%)
May 24, 2018 0.3700 0.3700 0.3700 0.3700 30,000 +0.00(+0.00%)
May 23, 2018 0.3700 0.3700 0.3700 0.3700 5,000 +0.03(+8.82%)
May 22, 2018 0.3500 0.3500 0.3300 0.3400 57,300 -0.02(-6.85%)
May 18, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
May 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 10, 2018 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
May 09, 2018 0.3750 0.3750 0.3700 0.3700 62,002 -0.04(-10.84%)
May 08, 2018 0.4150 0.4150 0.4150 0.4150 15,000 +0.03(+9.21%)
May 07, 2018 0.3650 0.3800 0.3650 0.3800 31,000 -0.02(-5.00%)
May 04, 2018 0.3700 0.4000 0.3400 0.4000 46,200 +0.02(+5.26%)
May 03, 2018 0.3500 0.3800 0.3500 0.3800 55,500 +0.05(+16.92%)
May 02, 2018 0.3250 0.3250 0.3250 0.3250 13,000 -0.02(-7.14%)
May 01, 2018 0.3550 0.3550 0.3500 0.3500 32,000 +0.01(+2.94%)
Apr 30, 2018 0.3750 0.3750 0.3400 0.3400 81,350 -0.03(-9.33%)
Apr 27, 2018 0.3800 0.3800 0.3750 0.3750 19,500 -0.02(-3.85%)
Apr 26, 2018 0.4300 0.4300 0.3900 0.3900 3,000 -0.04(-9.30%)
Apr 25, 2018 0.3800 0.4300 0.3800 0.4300 6,100 +0.00(+0.00%)
Apr 19, 2018 0.4300 0.4300 0.4300 0 +0.07(+17.81%)
Apr 18, 2018 0.4250 0.4250 0.3650 0.3650 27,500 +0.01(+1.39%)
Apr 16, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 13, 2018 0.3400 0.3650 0.3400 0.3500 190,000 +0.02(+6.06%)
Apr 12, 2018 0.3650 0.3650 0.3250 0.3300 61,000 -0.02(-5.71%)
Apr 10, 2018 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Apr 09, 2018 0.3900 0.4000 0.3900 0.4000 37,500 +0.06(+15.94%)
Apr 06, 2018 0.3500 0.3500 0.3450 0.3450 61,000 +0.01(+2.99%)
Apr 04, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Apr 03, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Apr 02, 2018 0.3500 0.3500 0.3500 0.3500 15,020 +0.00(+0.00%)
Mar 27, 2018 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 26, 2018 0.3400 0.3800 0.3400 0.3800 19,650 +0.04(+11.76%)
Mar 23, 2018 0.3450 0.3450 0.3400 0.3400 16,500 -0.00(-1.45%)
Mar 22, 2018 0.3500 0.3500 0.3450 0.3450 14,000 -0.01(-1.43%)
Mar 21, 2018 0.3550 0.3550 0.3500 0.3500 26,000 -0.04(-10.26%)
Mar 19, 2018 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Mar 14, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Mar 12, 2018 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Mar 08, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 06, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 02, 2018 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
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.