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 (%)
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%)
Jan 02, 2020 0.3600 0.3600 0.3500 0.3600 18,500 +0.01(+2.86%)
Dec 31, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 30, 2019 0.3500 0.3600 0.3500 0.3600 33,590 +0.01(+2.86%)
Dec 27, 2019 0.3500 0.3500 0.3500 0.3500 2,870 -0.01(-1.41%)
Dec 23, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2019 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+1.43%)
Dec 19, 2019 0.3500 0.3500 0.3300 0.3500 26,290 +0.02(+6.06%)
Dec 18, 2019 0.3650 0.3650 0.3300 0.3300 49,000 -0.04(-12.00%)
Dec 17, 2019 0.3750 0.3750 0.3750 0.3750 1,300 +0.00(+0.00%)
Dec 13, 2019 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 12, 2019 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Dec 10, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 09, 2019 0.3850 0.3900 0.3700 0.3700 68,726 -0.01(-2.63%)
Dec 06, 2019 0.3800 0.3800 0.3800 0.3800 3,500 +0.01(+2.70%)
Dec 04, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 03, 2019 0.3700 0.3700 0.3700 0.3700 14,896 -0.01(-2.63%)
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.