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 29, 2021 3.050 3.050 2.870 2.920 162,901 -0.04(-1.35%)
Oct 28, 2021 2.740 3.060 2.670 2.960 431,562 +0.21(+7.64%)
Oct 27, 2021 3.300 3.280 2.750 2.750 788,457 -0.47(-14.60%)
Oct 26, 2021 3.420 3.220 665,291 -0.12(-3.59%)
Oct 25, 2021 3.350 3.440 3.330 3.340 744,233 +0.06(+1.83%)
Oct 22, 2021 3.040 3.330 3.030 3.280 398,093 +0.27(+8.97%)
Oct 21, 2021 2.860 3.020 2.850 3.010 351,267 +0.18(+6.36%)
Oct 20, 2021 3.000 3.040 2.720 2.830 715,043 +0.04(+1.43%)
Oct 19, 2021 2.740 3.150 2.670 2.790 792,956 +0.09(+3.33%)
Oct 18, 2021 2.500 2.780 2.460 2.700 515,941 +0.23(+9.31%)
Oct 15, 2021 2.400 2.470 2.350 2.470 174,128 +0.08(+3.35%)
Oct 14, 2021 2.400 2.400 2.280 2.390 216,362 +0.00(+0.00%)
Oct 13, 2021 2.350 2.440 2.310 2.390 214,366 +0.05(+2.14%)
Oct 12, 2021 2.080 2.390 2.080 2.340 460,498 +0.29(+14.15%)
Oct 08, 2021 2.050 2.050 2.050 0 -0.02(-0.97%)
Oct 07, 2021 1.860 2.090 1.830 2.070 236,727 +0.21(+11.29%)
Oct 06, 2021 1.930 1.930 1.850 1.860 68,731 -0.01(-0.53%)
Oct 05, 2021 1.870 1.890 1.840 1.870 34,654 +0.04(+2.19%)
Oct 04, 2021 1.870 1.880 1.820 1.830 36,978 -0.03(-1.61%)
Oct 01, 2021 1.910 1.920 1.810 1.860 208,585 -0.07(-3.63%)
Sep 30, 2021 1.920 1.980 1.900 1.930 49,198 +0.01(+0.52%)
Sep 29, 2021 2.060 2.060 1.920 1.920 54,813 -0.07(-3.52%)
Sep 28, 2021 2.000 2.000 1.900 1.990 83,960 -0.03(-1.49%)
Sep 27, 2021 2.040 2.040 1.950 2.020 53,859 +0.00(+0.00%)
Sep 24, 2021 2.050 2.090 1.990 2.020 79,362 -0.03(-1.46%)
Sep 23, 2021 1.820 2.050 1.810 2.050 393,192 +0.24(+13.26%)
Sep 22, 2021 1.820 1.940 1.800 1.810 226,048 +0.02(+1.12%)
Sep 21, 2021 1.850 1.930 1.790 1.790 138,308 -0.06(-3.24%)
Sep 20, 2021 1.910 1.940 1.750 1.850 425,905 -0.17(-8.42%)
Sep 17, 2021 2.110 2.110 2.000 2.020 67,363 -0.04(-1.94%)
Sep 16, 2021 2.250 2.250 2.010 2.060 306,824 -0.23(-10.04%)
Sep 15, 2021 2.350 2.380 2.200 2.290 167,714 -0.01(-0.43%)
Sep 14, 2021 2.490 2.560 2.160 2.300 541,778 -0.09(-3.77%)
Sep 13, 2021 2.090 2.390 1.990 2.390 543,229 +0.39(+19.50%)
Sep 10, 2021 1.890 2.060 1.880 2.000 278,134 +0.15(+8.11%)
Sep 09, 2021 1.900 1.970 1.800 1.850 332,659 +0.03(+1.65%)
Sep 08, 2021 1.810 1.820 1.770 1.820 67,522 +0.01(+0.55%)
Sep 07, 2021 1.810 1.830 1.800 1.810 188,425 +0.02(+1.12%)
Sep 03, 2021 1.790 1.790 1.790 0 +0.01(+0.56%)
Sep 02, 2021 1.720 1.780 1.710 1.780 106,052 +0.05(+2.89%)
Sep 01, 2021 1.750 1.770 1.690 1.730 73,870 -0.02(-1.14%)
Aug 31, 2021 1.710 1.750 1.690 1.750 63,931 +0.04(+2.34%)
Aug 30, 2021 1.710 1.720 1.680 1.710 62,854 +0.00(+0.00%)
Aug 27, 2021 1.740 1.740 1.680 1.710 52,629 +0.01(+0.59%)
Aug 26, 2021 1.690 1.720 1.680 1.700 33,915 +0.00(+0.00%)
Aug 25, 2021 1.700 1.700 1.660 1.700 76,299 +0.00(+0.00%)
Aug 24, 2021 1.730 1.730 1.680 1.700 45,332 -0.01(-0.58%)
Aug 23, 2021 1.720 1.730 1.660 1.710 79,271 +0.02(+1.18%)
Aug 20, 2021 1.710 1.720 1.660 1.690 72,877 -0.06(-3.43%)
Aug 19, 2021 1.720 1.750 1.680 1.750 86,523 +0.03(+1.74%)
Aug 18, 2021 1.800 1.800 1.710 1.720 92,577 -0.03(-1.71%)
Aug 17, 2021 1.780 1.780 1.720 1.750 97,035 -0.05(-2.78%)
Aug 16, 2021 1.840 1.840 1.740 1.800 112,736 -0.01(-0.55%)
Aug 13, 2021 1.820 1.820 1.750 1.810 127,928 +0.01(+0.56%)
Aug 12, 2021 1.780 1.800 1.710 1.800 130,810 +0.08(+4.65%)
Aug 11, 2021 1.750 1.840 1.710 1.720 209,371 +0.03(+1.78%)
Aug 10, 2021 1.740 1.740 1.670 1.690 106,112 -0.03(-1.74%)
Aug 09, 2021 1.720 1.770 1.700 1.720 109,742 +0.00(+0.00%)
Aug 06, 2021 1.810 1.810 1.690 1.720 80,153 -0.05(-2.82%)
Aug 05, 2021 1.850 1.850 1.750 1.770 118,342 -0.07(-3.80%)
Aug 04, 2021 1.790 1.900 1.750 1.840 165,264 +0.07(+3.95%)
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.