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 (%)
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%)
Sep 01, 2020 0.3050 0.3050 0.3000 0.3050 21,300 +0.02(+5.17%)
Aug 31, 2020 0.3000 0.3000 0.2750 0.2900 23,200 -0.02(-4.92%)
Aug 28, 2020 0.3050 0.3050 0.3050 0.3050 914 +0.01(+1.67%)
Aug 27, 2020 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
Aug 26, 2020 0.3100 0.3100 0.2850 0.3000 15,000 -0.01(-3.23%)
Aug 24, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Aug 21, 2020 0.3300 0.3300 0.3150 0.3150 7,397 +0.01(+1.61%)
Aug 20, 2020 0.2900 0.3100 0.2900 0.3100 52,320 +0.05(+19.23%)
Aug 19, 2020 0.2900 0.2900 0.2600 0.2600 136,157 -0.03(-10.34%)
Aug 18, 2020 0.3100 0.3100 0.2900 0.2900 25,100 -0.02(-6.45%)
Aug 17, 2020 0.3200 0.3350 0.3100 0.3100 52,000 -0.03(-8.82%)
Aug 14, 2020 0.3300 0.3400 0.3300 0.3400 5,600 +0.02(+6.25%)
Aug 12, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 11, 2020 0.3450 0.3450 0.3400 0.3400 3,750 +0.02(+6.25%)
Aug 10, 2020 0.3350 0.3350 0.3200 0.3200 16,500 -0.02(-5.88%)
Aug 06, 2020 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Aug 05, 2020 0.3500 0.3500 0.3250 0.3250 3,500 +0.00(+0.00%)
Aug 04, 2020 0.3150 0.3250 0.3150 0.3250 12,534 -0.01(-1.52%)
Jul 31, 2020 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jul 30, 2020 0.3300 0.3450 0.3300 0.3450 7,752 +0.00(+1.47%)
Jul 29, 2020 0.3250 0.3450 0.3250 0.3400 7,750 +0.03(+7.94%)
Jul 28, 2020 0.3150 0.3200 0.3150 0.3150 19,500 +0.01(+3.28%)
Jul 27, 2020 0.3200 0.3200 0.3000 0.3050 17,500 -0.02(-4.69%)
Jul 24, 2020 0.3350 0.3350 0.3200 0.3200 3,000 +0.00(+0.00%)
Jul 23, 2020 0.3200 0.3200 0.3200 0.3200 69,500 -0.01(-1.54%)
Jul 22, 2020 0.3250 0.3250 0.3250 0.3250 3,000 +0.01(+1.56%)
Jul 21, 2020 0.3250 0.3250 0.3200 0.3200 9,500 +0.01(+3.23%)
Jul 20, 2020 0.3800 0.3800 0.2700 0.3100 314,325 -0.07(-18.42%)
Jul 17, 2020 0.3800 0.3800 0.3800 0.3800 50,375 +0.00(+0.00%)
Jul 16, 2020 0.3800 0.3800 0.3700 0.3800 20,539 +0.00(+0.00%)
Jul 15, 2020 0.3800 0.3900 0.3800 0.3800 37,000 +0.01(+2.70%)
Jul 14, 2020 0.3700 0.3700 0.3700 50 +0.00(+0.00%)
Jul 13, 2020 0.3700 0.3700 0.3700 0.3700 5,600 +0.00(+0.00%)
Jul 10, 2020 0.3700 0.3700 0.3700 0.3700 3,479 +0.01(+2.78%)
Jul 09, 2020 0.3400 0.3750 0.3400 0.3600 42,760 +0.02(+5.88%)
Jul 08, 2020 0.3450 0.3450 0.3400 0.3400 31,652 -0.02(-6.85%)
Jul 07, 2020 0.2900 0.3650 0.2800 0.3650 191,825 +0.07(+23.73%)
Jul 06, 2020 0.2900 0.3200 0.2900 0.2950 39,195 +0.01(+3.51%)
Jul 03, 2020 0.3300 0.3300 0.2800 0.2850 31,000 -0.05(-13.64%)
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.