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 (%)
Apr 30, 2020 0.2600 0.2600 0.2600 0.2600 108,233 -0.01(-1.89%)
Apr 29, 2020 0.2750 0.2800 0.2650 0.2650 63,700 +0.01(+1.92%)
Apr 28, 2020 0.2600 0.2600 0.2600 0.2600 8,350 +0.01(+4.00%)
Apr 27, 2020 0.3000 0.3000 0.2400 0.2500 111,396 -0.02(-5.66%)
Apr 24, 2020 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+1.92%)
Apr 23, 2020 0.2600 0.2700 0.2600 0.2600 33,500 +0.01(+1.96%)
Apr 22, 2020 0.2800 0.2800 0.2550 0.2550 38,000 -0.03(-8.93%)
Apr 21, 2020 0.3000 0.3000 0.2800 0.2800 26,000 -0.03(-11.11%)
Apr 20, 2020 0.3150 0.3150 0.3100 0.3150 17,610 +0.03(+8.62%)
Apr 17, 2020 0.3100 0.3100 0.2900 0.2900 16,700 -0.01(-3.33%)
Apr 15, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Apr 14, 2020 0.3200 0.3200 0.3150 0.3150 16,500 -0.01(-1.56%)
Apr 13, 2020 0.3150 0.3200 0.3000 0.3200 28,455 +0.00(+0.00%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2020 0.3100 0.3200 0.3100 0.3200 59,000 +0.00(+0.00%)
Apr 07, 2020 0.3000 0.3500 0.3000 0.3200 59,031 +0.03(+8.47%)
Apr 06, 2020 0.2450 0.2950 0.2450 0.2950 37,600 +0.05(+22.92%)
Apr 03, 2020 0.2500 0.2500 0.2400 0.2400 2,500 -0.05(-18.64%)
Apr 02, 2020 0.2800 0.2950 0.2450 0.2950 22,027 +0.02(+7.27%)
Apr 01, 2020 0.2750 0.2750 0.2750 0.2750 2,500 +0.02(+7.84%)
Mar 31, 2020 0.2550 0.2550 0.2550 0.2550 1,577 +0.02(+10.87%)
Mar 30, 2020 0.2300 0.2300 0.2300 0.2300 2,000 -0.03(-11.54%)
Mar 27, 2020 0.2600 0.2600 0.2250 0.2600 32,500 +0.02(+8.33%)
Mar 26, 2020 0.2400 0.2400 0.2300 0.2400 17,091 +0.00(+0.00%)
Mar 25, 2020 0.2450 0.2450 0.2400 0.2400 9,000 -0.01(-4.00%)
Mar 24, 2020 0.2200 0.2500 0.2100 0.2500 23,000 +0.04(+19.05%)
Mar 23, 2020 0.2200 0.2200 0.2100 0.2100 34,539 -0.04(-14.29%)
Mar 20, 2020 0.2450 0.2450 0.2450 0.2450 10,200 +0.00(+0.00%)
Mar 19, 2020 0.1900 0.2450 0.1900 0.2450 31,000 +0.04(+19.51%)
Mar 18, 2020 0.2200 0.2200 0.2050 0.2050 13,500 -0.05(-18.00%)
Mar 17, 2020 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-10.71%)
Mar 16, 2020 0.2800 0.2800 0.2500 0.2800 18,286 +0.01(+1.82%)
Mar 13, 2020 0.3000 0.3000 0.2350 0.2750 31,000 -0.01(-1.79%)
Mar 12, 2020 0.3200 0.3200 0.2800 0.2800 49,699 -0.03(-11.11%)
Mar 11, 2020 0.3150 0.3150 0.3150 0.3150 850 +0.00(+0.00%)
Mar 10, 2020 0.3150 0.3150 0.3150 35 +0.00(+0.00%)
Mar 09, 2020 0.3150 0.3150 0.3150 0.3150 5,329 +0.01(+1.61%)
Mar 06, 2020 0.3200 0.3200 0.3100 0.3100 29,900 -0.02(-6.06%)
Mar 05, 2020 0.3600 0.3600 0.3300 0.3300 3,500 -0.02(-7.04%)
Mar 04, 2020 0.3550 0.3550 0.3550 0.3550 2,935 +0.03(+9.23%)
Mar 03, 2020 0.3250 0.3250 0.3100 0.3250 34,750 +0.00(+0.00%)
Mar 02, 2020 0.3450 0.3450 0.3200 0.3250 22,210 +0.01(+1.56%)
Feb 28, 2020 0.3250 0.3250 0.3200 0.3200 2,597 -0.02(-5.88%)
Feb 27, 2020 0.3400 0.3400 0.3400 0.3400 19,600 -0.01(-2.86%)
Feb 26, 2020 0.3700 0.3700 0.3500 0.3500 16,100 +0.00(+0.00%)
Feb 24, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Feb 21, 2020 0.3550 0.3700 0.3550 0.3700 72,900 +0.00(+0.00%)
Feb 20, 2020 0.4000 0.4000 0.3500 0.3700 94,581 -0.01(-2.63%)
Feb 19, 2020 0.3800 0.4050 0.3800 0.3800 2,125 +0.00(+0.00%)
Feb 18, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Feb 14, 2020 0.3800 0.3800 0.3800 0.3800 2,500 -0.02(-3.80%)
Feb 13, 2020 0.4000 0.4050 0.3950 0.3950 37,000 -0.01(-2.47%)
Feb 12, 2020 0.4000 0.4050 0.4000 0.4050 62,000 +0.01(+1.25%)
Feb 11, 2020 0.4000 0.4000 0.4000 0.4000 17,250 +0.01(+2.56%)
Feb 10, 2020 0.3600 0.3900 0.3600 0.3900 28,650 +0.01(+2.63%)
Feb 07, 2020 0.3950 0.3950 0.3500 0.3800 45,324 +0.00(+0.00%)
Feb 06, 2020 0.3800 0.3800 0.3800 0.3800 30,900 +0.01(+1.33%)
Feb 05, 2020 0.3750 0.3750 0.3750 60 +0.00(+0.00%)
Feb 04, 2020 0.4000 0.4000 0.3550 0.3750 122,675 -0.01(-1.32%)
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.