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 (%)
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%)
Nov 02, 2020 0.6200 0.7000 0.6200 0.6500 140,209 +0.02(+3.17%)
Oct 30, 2020 0.6100 0.6400 0.5800 0.6300 178,181 +0.05(+8.62%)
Oct 29, 2020 0.5800 0.6000 0.5700 0.5800 19,974 +0.03(+5.45%)
Oct 28, 2020 0.6300 0.6300 0.5500 0.5500 109,769 -0.09(-14.06%)
Oct 27, 2020 0.5800 0.6400 0.5800 0.6400 161,720 +0.07(+12.28%)
Oct 26, 2020 0.6000 0.6000 0.5700 0.5700 120,992 -0.03(-5.00%)
Oct 23, 2020 0.5900 0.6500 0.5600 0.6000 408,602 +0.08(+15.38%)
Oct 22, 2020 0.4800 0.5700 0.4600 0.5200 157,481 +0.08(+18.18%)
Oct 21, 2020 0.4700 0.4700 0.4350 0.4400 74,504 -0.03(-6.38%)
Oct 20, 2020 0.5300 0.5300 0.4700 0.4700 137,538 -0.07(-12.96%)
Oct 19, 2020 0.5700 0.5700 0.5200 0.5400 143,308 -0.03(-5.26%)
Oct 16, 2020 0.5900 0.5900 0.5600 0.5700 64,808 -0.01(-1.72%)
Oct 15, 2020 0.5900 0.5900 0.5700 0.5800 52,700 -0.01(-1.69%)
Oct 14, 2020 0.5900 0.6000 0.5800 0.5900 87,841 +0.01(+1.72%)
Oct 13, 2020 0.5800 0.5900 0.5700 0.5800 97,689 +0.00(+0.00%)
Oct 09, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 08, 2020 0.6100 0.6200 0.5700 0.5800 132,798 +0.00(+0.00%)
Oct 07, 2020 0.6000 0.6200 0.5500 0.5800 165,100 +0.02(+3.57%)
Oct 06, 2020 0.6500 0.6600 0.5100 0.5600 551,646 -0.09(-13.85%)
Oct 05, 2020 0.7000 0.7600 0.6500 0.6500 821,372 -0.01(-1.52%)
Oct 02, 2020 0.5100 0.6600 0.4900 0.6600 928,771 +0.16(+32.00%)
Oct 01, 2020 0.4350 0.5500 0.4350 0.5000 332,369 +0.08(+17.65%)
Sep 30, 2020 0.4000 0.4500 0.3900 0.4250 206,063 +0.03(+7.59%)
Sep 29, 2020 0.3950 0.4000 0.3800 0.3950 111,771 +0.00(+0.00%)
Sep 28, 2020 0.4000 0.4000 0.3900 0.3950 152,575 -0.01(-1.25%)
Sep 25, 2020 0.3800 0.4000 0.3800 0.4000 125,059 +0.03(+8.11%)
Sep 24, 2020 0.3800 0.3800 0.3700 0.3700 116,422 +0.00(+0.00%)
Sep 23, 2020 0.3700 0.3800 0.3550 0.3700 113,421 -0.01(-2.63%)
Sep 22, 2020 0.3850 0.3850 0.3750 0.3800 64,979 -0.01(-1.30%)
Sep 21, 2020 0.3950 0.4000 0.3500 0.3850 158,377 -0.01(-2.53%)
Sep 18, 2020 0.4000 0.4000 0.3800 0.3950 221,626 +0.02(+3.95%)
Sep 17, 2020 0.3750 0.4000 0.3500 0.3800 292,185 +0.04(+10.14%)
Sep 16, 2020 0.3200 0.3500 0.3000 0.3450 274,672 +0.04(+13.11%)
Sep 15, 2020 0.3050 0.3050 0.3000 0.3050 38,270 +0.01(+1.67%)
Sep 14, 2020 0.2800 0.3050 0.2800 0.3000 21,763 +0.02(+5.26%)
Sep 11, 2020 0.3000 0.3000 0.2850 0.2850 54,550 -0.01(-1.72%)
Sep 10, 2020 0.3000 0.3000 0.2900 0.2900 43,727 -0.01(-1.69%)
Sep 09, 2020 0.3000 0.3000 0.2950 0.2950 48,330 -0.01(-1.67%)
Sep 08, 2020 0.3050 0.3050 0.3000 0.3000 13,100 +0.02(+7.14%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Sep 03, 2020 0.3000 0.3000 0.2900 0.2900 28,673 -0.01(-1.69%)
Sep 02, 2020 0.3000 0.3000 0.2950 0.2950 44,600 -0.01(-3.28%)
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.