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 30, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Oct 29, 2018 0.3400 0.3400 0.3400 0.3400 51,000 +0.02(+4.62%)
Oct 26, 2018 0.3650 0.3650 0.3250 0.3250 34,000 -0.05(-14.47%)
Oct 24, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Oct 17, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Oct 16, 2018 0.4000 0.4000 0.4000 0.4000 5,249 +0.01(+2.56%)
Oct 12, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 11, 2018 0.3700 0.3800 0.3650 0.3800 20,500 +0.00(+0.00%)
Oct 10, 2018 0.3750 0.3800 0.3750 0.3800 5,000 +0.01(+2.70%)
Oct 09, 2018 0.3800 0.3800 0.3700 0.3700 20,800 -0.02(-3.90%)
Oct 05, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 04, 2018 0.3900 0.3900 0.3900 0.3900 17,000 -0.01(-2.50%)
Oct 03, 2018 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Oct 02, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.65%)
Oct 01, 2018 0.4100 0.4350 0.4100 0.4300 138,750 +0.02(+4.88%)
Sep 28, 2018 0.4200 0.4300 0.4000 0.4100 45,528 +0.00(+0.00%)
Sep 27, 2018 0.4100 0.4100 0.3900 0.4100 48,000 +0.02(+5.13%)
Sep 26, 2018 0.4000 0.4300 0.3850 0.3900 213,200 -0.01(-2.50%)
Sep 25, 2018 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Sep 24, 2018 0.3650 0.3800 0.3650 0.3800 12,500 +0.02(+4.11%)
Sep 21, 2018 0.3650 0.3650 0.3650 0.3650 20,041 +0.00(+0.00%)
Sep 19, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 18, 2018 0.3600 0.3650 0.3600 0.3650 2,404 -0.01(-2.67%)
Sep 13, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 12, 2018 0.3800 0.3800 0.3750 0.3750 17,500 +0.00(+0.00%)
Sep 11, 2018 0.3800 0.3800 0.3750 0.3750 16,250 -0.03(-6.25%)
Sep 10, 2018 0.3800 0.4000 0.3800 0.4000 12,086 +0.02(+5.26%)
Sep 07, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+1.33%)
Sep 05, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 04, 2018 0.3750 0.3750 0.3750 0.3750 10,150 +0.00(+0.00%)
Aug 31, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 30, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2018 0.3500 0.3650 0.3500 0.3650 18,600 +0.02(+4.29%)
Aug 28, 2018 0.3400 0.3500 0.3400 0.3500 313,416 +0.01(+2.94%)
Aug 27, 2018 0.3400 0.3400 0.3400 0.3400 113,700 +0.00(+0.00%)
Aug 23, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 22, 2018 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+2.94%)
Aug 21, 2018 0.3300 0.3400 0.3300 0.3400 107,200 +0.01(+1.49%)
Aug 20, 2018 0.3700 0.3700 0.3350 0.3350 19,000 +0.00(+0.00%)
Aug 17, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 98,000 -0.01(-1.47%)
Aug 15, 2018 0.3600 0.3600 0.3400 0.3400 96,890 -0.02(-5.56%)
Aug 14, 2018 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 44,499 +0.00(+0.00%)
Aug 09, 2018 0.3700 0.3700 0.3550 0.3600 47,713 -0.01(-2.70%)
Aug 07, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Aug 03, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Aug 02, 2018 0.3600 0.3600 0.3500 0.3500 24,150 -0.01(-2.78%)
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.