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 (%)
Aug 31, 2021 1.710 1.750 1.690 1.750 63,931 +0.04(+2.34%)
Aug 30, 2021 1.710 1.720 1.680 1.710 62,854 +0.00(+0.00%)
Aug 27, 2021 1.740 1.740 1.680 1.710 52,629 +0.01(+0.59%)
Aug 26, 2021 1.690 1.720 1.680 1.700 33,915 +0.00(+0.00%)
Aug 25, 2021 1.700 1.700 1.660 1.700 76,299 +0.00(+0.00%)
Aug 24, 2021 1.730 1.730 1.680 1.700 45,332 -0.01(-0.58%)
Aug 23, 2021 1.720 1.730 1.660 1.710 79,271 +0.02(+1.18%)
Aug 20, 2021 1.710 1.720 1.660 1.690 72,877 -0.06(-3.43%)
Aug 19, 2021 1.720 1.750 1.680 1.750 86,523 +0.03(+1.74%)
Aug 18, 2021 1.800 1.800 1.710 1.720 92,577 -0.03(-1.71%)
Aug 17, 2021 1.780 1.780 1.720 1.750 97,035 -0.05(-2.78%)
Aug 16, 2021 1.840 1.840 1.740 1.800 112,736 -0.01(-0.55%)
Aug 13, 2021 1.820 1.820 1.750 1.810 127,928 +0.01(+0.56%)
Aug 12, 2021 1.780 1.800 1.710 1.800 130,810 +0.08(+4.65%)
Aug 11, 2021 1.750 1.840 1.710 1.720 209,371 +0.03(+1.78%)
Aug 10, 2021 1.740 1.740 1.670 1.690 106,112 -0.03(-1.74%)
Aug 09, 2021 1.720 1.770 1.700 1.720 109,742 +0.00(+0.00%)
Aug 06, 2021 1.810 1.810 1.690 1.720 80,153 -0.05(-2.82%)
Aug 05, 2021 1.850 1.850 1.750 1.770 118,342 -0.07(-3.80%)
Aug 04, 2021 1.790 1.900 1.750 1.840 165,264 +0.07(+3.95%)
Aug 03, 2021 1.690 1.800 1.680 1.770 250,002 +0.14(+8.59%)
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%)
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.