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 29, 2021 2.110 2.450 2.100 2.300 846,195 +0.30(+15.00%)
Jan 28, 2021 1.900 2.000 1.850 2.000 372,704 +0.17(+9.29%)
Jan 27, 2021 1.810 2.000 1.670 1.830 467,431 -0.07(-3.68%)
Jan 26, 2021 1.780 1.910 1.780 1.900 238,024 +0.24(+14.46%)
Jan 25, 2021 1.700 1.800 1.620 1.660 396,801 +0.04(+2.47%)
Jan 22, 2021 1.620 1.680 1.520 1.620 240,237 +0.04(+2.53%)
Jan 21, 2021 1.480 1.650 1.400 1.580 318,502 +0.10(+6.76%)
Jan 20, 2021 1.470 1.590 1.410 1.480 213,563 +0.01(+0.68%)
Jan 19, 2021 1.280 1.500 1.280 1.470 257,225 +0.17(+13.08%)
Jan 18, 2021 1.300 1.340 1.200 1.300 300,848 -0.04(-2.99%)
Jan 15, 2021 1.420 1.550 1.280 1.340 260,895 -0.14(-9.46%)
Jan 14, 2021 1.660 1.700 1.350 1.480 600,187 -0.18(-10.84%)
Jan 13, 2021 1.390 1.660 1.370 1.660 826,780 +0.29(+21.17%)
Jan 12, 2021 1.280 1.380 1.250 1.370 431,496 +0.15(+12.30%)
Jan 11, 2021 1.180 1.250 1.100 1.220 473,547 +0.04(+3.39%)
Jan 08, 2021 1.100 1.250 1.100 1.180 285,534 +0.10(+9.26%)
Jan 07, 2021 1.010 1.080 1.000 1.080 228,209 +0.10(+10.20%)
Jan 06, 2021 0.9500 1.080 0.9500 0.9800 226,651 +0.01(+1.03%)
Jan 05, 2021 0.8700 1.020 0.8600 0.9700 346,075 +0.09(+10.23%)
Jan 04, 2021 0.8800 0.9200 0.8800 0.8800 92,414 +0.02(+2.33%)
Dec 31, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 30, 2020 0.9000 0.9000 0.8500 0.8500 57,793 -0.03(-3.41%)
Dec 29, 2020 0.9100 0.9100 0.8300 0.8800 166,062 +0.02(+2.33%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 -0.06(-6.52%)
Dec 23, 2020 0.8900 0.9500 0.8900 0.9200 80,484 +0.05(+5.75%)
Dec 22, 2020 0.8300 0.8900 0.8300 0.8700 307,324 +0.00(+0.00%)
Dec 21, 2020 0.8900 0.9200 0.8100 0.8700 248,070 -0.05(-5.43%)
Dec 18, 2020 0.9300 0.9300 0.9000 0.9200 115,509 -0.01(-1.08%)
Dec 17, 2020 0.9300 0.9300 0.9100 0.9300 84,157 +0.01(+1.09%)
Dec 16, 2020 0.9000 0.9400 0.9000 0.9200 134,750 +0.01(+1.10%)
Dec 15, 2020 0.9700 0.9700 0.9100 0.9100 41,917 -0.03(-3.19%)
Dec 14, 2020 0.9500 0.9800 0.9200 0.9400 82,435 -0.01(-1.05%)
Dec 11, 2020 0.9200 0.9500 0.9000 0.9500 132,115 +0.06(+6.74%)
Dec 10, 2020 0.9000 0.9100 0.8900 0.8900 66,436 +0.00(+0.00%)
Dec 09, 2020 0.8900 0.9000 0.8700 0.8900 149,640 -0.02(-2.20%)
Dec 08, 2020 0.9500 0.9700 0.8500 0.9100 296,833 -0.06(-6.19%)
Dec 07, 2020 0.9600 1.010 0.9100 0.9700 202,116 +0.03(+3.19%)
Dec 04, 2020 0.9500 0.9900 0.9400 0.9400 158,015 +0.00(+0.00%)
Dec 03, 2020 0.9800 0.9800 0.9000 0.9400 109,112 -0.06(-6.00%)
Dec 02, 2020 0.9800 1.020 0.9500 1.000 295,392 +0.02(+2.04%)
Dec 01, 2020 0.8600 1.030 0.8600 0.9800 428,973 +0.11(+12.64%)
Nov 30, 2020 1.050 1.070 0.8300 0.8700 840,396 -0.18(-17.14%)
Nov 27, 2020 0.9000 1.100 0.8500 1.050 1,232,212 -0.27(-20.45%)
Nov 26, 2020 1.400 1.400 1.320 1.320 92,901 -0.05(-3.65%)
Nov 25, 2020 1.370 1.390 1.280 1.370 286,832 +0.02(+1.48%)
Nov 24, 2020 1.430 1.430 1.340 1.350 342,338 -0.02(-1.46%)
Nov 23, 2020 1.220 1.380 1.210 1.370 500,669 +0.16(+13.22%)
Nov 20, 2020 1.300 1.350 1.200 1.210 560,545 -0.10(-7.63%)
Nov 19, 2020 1.430 1.440 1.280 1.310 393,766 -0.08(-5.76%)
Nov 18, 2020 1.380 1.470 1.250 1.390 373,202 +0.04(+2.96%)
Nov 17, 2020 1.410 1.450 1.180 1.350 988,376 -0.10(-6.90%)
Nov 16, 2020 1.330 1.730 1.280 1.450 1,609,929 +0.23(+18.85%)
Nov 13, 2020 1.200 1.400 1.130 1.220 1,383,782 +0.05(+4.27%)
Nov 12, 2020 0.9800 1.170 0.9300 1.170 942,945 +0.35(+42.68%)
Nov 11, 2020 0.7500 0.8200 0.7400 0.8200 777,953 +0.12(+17.14%)
Nov 10, 2020 0.7100 0.7200 0.6600 0.7000 93,934 +0.01(+1.45%)
Nov 09, 2020 0.7200 0.7300 0.6900 0.6900 151,559 -0.01(-1.43%)
Nov 06, 2020 0.6900 0.7200 0.6700 0.7000 175,200 +0.02(+2.94%)
Nov 05, 2020 0.7200 0.7300 0.6400 0.6800 236,205 -0.05(-6.85%)
Nov 04, 2020 0.7200 0.7500 0.7100 0.7300 119,688 +0.02(+2.82%)
Nov 03, 2020 0.6800 0.7500 0.6800 0.7100 488,241 +0.06(+9.23%)
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.