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 (%)
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%)
Feb 03, 2020 0.4000 0.4000 0.3800 0.3800 34,038 -0.02(-5.00%)
Jan 31, 2020 0.4000 0.4000 0.4000 0.4000 8,450 +0.01(+1.27%)
Jan 30, 2020 0.3950 0.3950 0.3950 247 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4000 0.3950 0.3950 4,520 -0.01(-1.25%)
Jan 28, 2020 0.4000 0.4000 0.4000 0.4000 4,496 +0.00(+0.00%)
Jan 27, 2020 0.4000 0.4000 0.4000 0.4000 7,550 -0.01(-1.23%)
Jan 24, 2020 0.4100 0.4100 0.4050 0.4050 6,384 -0.00(-1.22%)
Jan 23, 2020 0.4050 0.4100 0.3950 0.4100 54,825 +0.02(+5.13%)
Jan 22, 2020 0.3900 0.3900 0.3900 0.3900 3,000 -0.01(-2.50%)
Jan 21, 2020 0.3900 0.4050 0.3850 0.4000 57,071 -0.01(-1.23%)
Jan 20, 2020 0.4100 0.4100 0.4050 0.4050 35,420 +0.00(+0.00%)
Jan 17, 2020 0.4050 0.4100 0.4000 0.4050 57,807 +0.00(+0.00%)
Jan 16, 2020 0.4050 0.4050 0.4000 0.4050 31,000 +0.01(+1.25%)
Jan 15, 2020 0.4000 0.4000 0.4000 0.4000 45,432 +0.00(+0.00%)
Jan 14, 2020 0.4000 0.4000 0.3900 0.4000 43,255 +0.02(+5.26%)
Jan 13, 2020 0.3800 0.3800 0.3600 0.3800 34,100 -0.02(-5.00%)
Jan 10, 2020 0.4200 0.4200 0.4000 0.4000 37,211 -0.02(-4.76%)
Jan 09, 2020 0.4350 0.4350 0.4100 0.4200 76,908 +0.02(+5.00%)
Jan 08, 2020 0.4200 0.4200 0.4000 0.4000 73,077 -0.02(-4.76%)
Jan 07, 2020 0.3900 0.4300 0.3900 0.4200 218,220 +0.04(+10.53%)
Jan 06, 2020 0.3750 0.3800 0.3600 0.3800 39,610 +0.02(+5.56%)
Jan 03, 2020 0.3500 0.3600 0.3500 0.3600 14,000 +0.00(+0.00%)
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.