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, 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%)
Jul 02, 2020 0.2750 0.3300 0.2750 0.3300 94,500 +0.07(+24.53%)
Jun 30, 2020 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Jun 29, 2020 0.2600 0.2750 0.2600 0.2750 30,000 +0.02(+7.84%)
Jun 26, 2020 0.2750 0.2750 0.2550 0.2550 55,900 -0.01(-3.77%)
Jun 25, 2020 0.2900 0.2900 0.2650 0.2650 17,680 -0.01(-3.64%)
Jun 24, 2020 0.2800 0.2800 0.2750 0.2750 43,200 -0.01(-3.51%)
Jun 23, 2020 0.2800 0.2850 0.2800 0.2850 27,500 +0.01(+3.64%)
Jun 22, 2020 0.2800 0.2800 0.2750 0.2750 13,000 -0.01(-3.51%)
Jun 19, 2020 0.3000 0.3000 0.2850 0.2850 20,763 -0.02(-6.56%)
Jun 18, 2020 0.3150 0.3150 0.3000 0.3050 46,500 -0.01(-3.17%)
Jun 17, 2020 0.3000 0.3150 0.2900 0.3150 73,242 +0.02(+5.00%)
Jun 16, 2020 0.2800 0.3000 0.2800 0.3000 55,682 +0.02(+9.09%)
Jun 15, 2020 0.2750 0.2750 0.2700 0.2750 45,000 +0.01(+3.77%)
Jun 12, 2020 0.2750 0.2750 0.2650 0.2650 43,000 -0.01(-3.64%)
Jun 11, 2020 0.2750 0.2750 0.2750 0.2750 9,381 +0.01(+1.85%)
Jun 10, 2020 0.2750 0.2750 0.2700 0.2700 7,500 +0.00(+0.00%)
Jun 09, 2020 0.2750 0.2750 0.2700 0.2700 19,550 +0.01(+1.89%)
Jun 08, 2020 0.2850 0.2850 0.2650 0.2650 6,320 -0.02(-7.02%)
Jun 05, 2020 0.2550 0.2850 0.2550 0.2850 49,899 +0.03(+11.76%)
Jun 04, 2020 0.2600 0.2600 0.2550 0.2550 2,684 -0.01(-1.92%)
Jun 03, 2020 0.2650 0.2650 0.2600 0.2600 12,300 -0.01(-1.89%)
Jun 02, 2020 0.2800 0.2800 0.2650 0.2650 9,500 -0.01(-3.64%)
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.