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, 2021 2.380 2.400 2.220 2.340 121,634 +0.02(+0.86%)
Apr 29, 2021 2.460 2.500 2.270 2.320 74,153 -0.12(-4.92%)
Apr 28, 2021 2.410 2.540 2.360 2.440 197,990 -0.06(-2.40%)
Apr 27, 2021 2.670 2.670 2.500 2.500 110,767 -0.10(-3.85%)
Apr 26, 2021 2.730 2.750 2.540 2.600 220,828 -0.03(-1.14%)
Apr 23, 2021 2.420 2.720 2.410 2.630 182,569 +0.23(+9.58%)
Apr 22, 2021 2.250 2.600 2.230 2.400 370,575 +0.26(+12.15%)
Apr 21, 2021 1.900 2.250 1.850 2.140 338,698 +0.31(+16.94%)
Apr 20, 2021 1.920 1.960 1.810 1.830 349,791 +0.06(+3.39%)
Apr 19, 2021 2.050 2.090 1.760 1.770 699,552 -0.28(-13.66%)
Apr 16, 2021 2.180 2.250 2.010 2.050 227,252 -0.12(-5.53%)
Apr 15, 2021 2.200 2.300 2.000 2.170 344,760 +0.03(+1.40%)
Apr 14, 2021 2.480 2.530 2.000 2.140 601,581 -0.32(-13.01%)
Apr 13, 2021 2.570 2.650 2.450 2.460 201,900 -0.13(-5.02%)
Apr 12, 2021 2.790 2.790 2.590 2.590 87,926 -0.11(-4.07%)
Apr 09, 2021 2.750 2.830 2.680 2.700 68,909 +0.01(+0.37%)
Apr 08, 2021 2.950 2.950 2.630 2.690 426,155 -0.20(-6.92%)
Apr 07, 2021 3.000 3.000 2.860 2.890 79,801 -0.09(-3.02%)
Apr 06, 2021 3.000 3.050 2.890 2.980 192,007 +0.08(+2.76%)
Apr 05, 2021 2.940 3.050 2.860 2.900 124,089 +0.05(+1.75%)
Apr 01, 2021 2.850 2.850 2.850 0 +0.05(+1.79%)
Mar 31, 2021 2.650 2.960 2.580 2.800 211,333 +0.22(+8.53%)
Mar 30, 2021 2.690 2.750 2.550 2.580 74,139 -0.04(-1.53%)
Mar 29, 2021 2.740 2.740 2.560 2.620 36,219 +0.07(+2.75%)
Mar 26, 2021 2.460 2.630 2.400 2.550 180,158 +0.12(+4.94%)
Mar 25, 2021 2.710 2.770 2.350 2.430 180,077 -0.37(-13.21%)
Mar 24, 2021 2.900 3.040 2.740 2.800 152,067 -0.11(-3.78%)
Mar 23, 2021 3.140 3.140 2.900 2.910 123,033 -0.23(-7.32%)
Mar 22, 2021 3.070 3.150 3.060 3.140 132,336 +0.14(+4.67%)
Mar 19, 2021 3.050 3.100 3.000 3.000 66,370 -0.15(-4.76%)
Mar 18, 2021 3.080 3.200 3.020 3.150 148,163 +0.05(+1.61%)
Mar 17, 2021 3.040 3.100 2.880 3.100 307,634 -0.06(-1.90%)
Mar 16, 2021 3.150 3.280 3.000 3.160 103,178 -0.12(-3.66%)
Mar 15, 2021 3.330 3.400 3.210 3.280 181,459 -0.06(-1.80%)
Mar 12, 2021 3.300 3.360 3.100 3.340 151,056 +0.04(+1.21%)
Mar 11, 2021 3.450 3.540 3.300 3.300 255,990 -0.11(-3.23%)
Mar 10, 2021 3.480 3.500 3.270 3.410 449,229 +0.17(+5.25%)
Mar 09, 2021 2.880 3.250 2.860 3.240 398,606 +0.53(+19.56%)
Mar 08, 2021 2.840 2.890 2.550 2.710 191,797 -0.04(-1.45%)
Mar 05, 2021 2.750 2.960 2.250 2.750 716,885 -0.05(-1.79%)
Mar 04, 2021 3.300 3.300 2.660 2.800 702,909 -0.60(-17.65%)
Mar 03, 2021 3.720 3.720 3.280 3.400 247,776 -0.30(-8.11%)
Mar 02, 2021 3.730 3.740 3.660 3.700 176,238 +0.03(+0.82%)
Mar 01, 2021 3.660 3.730 3.400 3.670 360,915 +0.11(+3.09%)
Feb 26, 2021 3.470 3.640 3.210 3.560 343,665 -0.14(-3.78%)
Feb 25, 2021 3.910 3.990 3.490 3.700 389,233 -0.27(-6.80%)
Feb 24, 2021 4.220 4.450 3.860 3.970 401,976 -0.13(-3.17%)
Feb 23, 2021 3.800 4.220 3.260 4.100 765,962 -0.33(-7.45%)
Feb 22, 2021 4.680 4.790 4.400 4.430 323,765 -0.25(-5.34%)
Feb 19, 2021 4.420 4.870 4.340 4.680 769,641 +0.35(+8.08%)
Feb 18, 2021 4.800 5.370 4.280 4.330 1,579,077 -0.36(-7.68%)
Feb 17, 2021 3.930 4.750 3.900 4.690 1,272,049 +0.89(+23.42%)
Feb 16, 2021 3.450 3.890 3.410 3.800 1,172,634 +0.60(+18.75%)
Feb 12, 2021 3.200 3.200 3.200 0 +0.06(+1.91%)
Feb 11, 2021 3.430 3.470 3.000 3.140 360,965 -0.25(-7.37%)
Feb 10, 2021 3.470 3.480 3.320 3.390 193,402 +0.00(+0.00%)
Feb 09, 2021 3.590 3.590 3.210 3.390 479,289 -0.06(-1.74%)
Feb 08, 2021 3.260 3.640 3.210 3.450 662,016 +0.28(+8.83%)
Feb 05, 2021 2.930 3.240 2.910 3.170 751,806 +0.40(+14.44%)
Feb 04, 2021 2.730 2.850 2.500 2.770 738,757 -0.24(-7.97%)
Feb 03, 2021 3.210 3.280 2.930 3.010 720,304 +0.00(+0.00%)
Feb 02, 2021 2.940 3.490 2.800 3.010 1,238,492 +0.01(+0.33%)
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.