Skip to main content
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 (%)
Oct 31, 2017 0.6600 0.7200 0.6600 0.7200 117,000 +0.09(+14.29%)
Oct 30, 2017 0.6100 0.6300 0.6000 0.6300 26,410 +0.01(+1.61%)
Oct 27, 2017 0.6600 0.6100 0.6200 90,275 -0.02(-3.13%)
Oct 26, 2017 0.5600 0.6400 0.5600 0.6400 125,600 +0.12(+23.08%)
Oct 25, 2017 0.5400 0.5700 0.5200 0.5200 21,440 +0.00(+0.00%)
Oct 24, 2017 0.5300 0.5300 0.5000 0.5200 41,500 -0.02(-3.70%)
Oct 23, 2017 0.5900 0.5900 0.5200 0.5400 116,426 -0.05(-8.47%)
Oct 20, 2017 0.4850 0.5900 0.4850 0.5900 192,190 +0.11(+22.92%)
Oct 19, 2017 0.4000 0.5000 0.4000 0.4800 481,000 +0.12(+33.33%)
Oct 18, 2017 0.3500 0.3600 0.3500 0.3600 25,980 -0.02(-5.26%)
Oct 17, 2017 0.3600 0.3800 0.3600 0.3800 29,000 +0.01(+2.70%)
Oct 16, 2017 0.3600 0.3700 0.3600 0.3700 14,500 +0.02(+5.71%)
Oct 13, 2017 0.3500 0.3500 0.3500 0.3500 14,500 +0.01(+2.94%)
Oct 11, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 10, 2017 0.3650 0.3650 0.3400 0.3400 20,041 -0.00(-1.45%)
Oct 06, 2017 0.3500 0.3500 0.3450 0.3450 19,000 +0.00(+1.47%)
Oct 05, 2017 0.3500 0.3500 0.3400 0.3400 12,500 -0.00(-1.45%)
Oct 04, 2017 0.3500 0.3500 0.3450 0.3450 20,000 -0.01(-1.43%)
Oct 03, 2017 0.3450 0.3800 0.3400 0.3500 84,879 +0.01(+2.94%)
Oct 02, 2017 0.3800 0.3800 0.3300 0.3400 34,000 -0.03(-8.11%)
Sep 28, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Sep 25, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Sep 21, 2017 0.3950 0.3950 0.3950 0 -0.02(-4.82%)
Sep 19, 2017 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 18, 2017 0.4150 0.4200 0.4150 0.4150 84,500 +0.01(+1.22%)
Sep 15, 2017 0.4000 0.4100 0.4000 0.4100 30,500 +0.02(+5.13%)
Sep 12, 2017 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Sep 11, 2017 0.4100 0.4100 0.4100 0.4100 30,000 +0.00(+0.00%)
Sep 07, 2017 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Sep 06, 2017 0.4100 0.4200 0.3700 0.4200 166,000 -0.01(-1.18%)
Aug 31, 2017 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 30, 2017 0.4200 0.4250 0.4200 0.4250 20,000 +0.01(+1.19%)
Aug 29, 2017 0.4200 0.4200 0.4200 0.4200 8,000 +0.00(+0.00%)
Aug 25, 2017 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Aug 22, 2017 0.4500 0.4500 0.4500 200 -0.02(-4.26%)
Aug 21, 2017 0.4400 0.4700 0.4400 0.4700 48,000 +0.02(+4.44%)
Aug 18, 2017 0.5000 0.5000 0.4450 0.4500 43,500 -0.05(-10.00%)
Aug 17, 2017 0.4900 0.5000 0.4900 0.5000 36,300 +0.02(+4.17%)
Aug 16, 2017 0.4850 0.5400 0.4800 0.4800 104,000 -0.01(-1.03%)
Aug 15, 2017 0.4850 0.5000 0.4600 0.4850 147,594 +0.03(+7.78%)
Aug 14, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Aug 11, 2017 0.4700 0.4700 0.4400 0.4400 51,000 -0.07(-13.73%)
Aug 10, 2017 0.5000 0.5100 0.5000 0.5100 118,350 +0.01(+2.00%)
Aug 09, 2017 0.4900 0.5000 0.4850 0.5000 71,500 -0.04(-7.41%)
Aug 08, 2017 0.5400 0.5400 0.5400 0.5400 879 +0.00(+0.00%)
Aug 04, 2017 0.4900 0.5400 0.4850 0.5400 96,500 +0.04(+8.00%)
Aug 03, 2017 0.5100 0.5100 0.5000 0.5000 14,500 -0.01(-1.96%)
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.