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 (%)
Nov 27, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Nov 26, 2019 0.4000 0.4000 0.3800 0.3800 7,000 -0.02(-3.80%)
Nov 25, 2019 0.3950 0.3950 0.3950 0.3950 1,700 -0.01(-1.25%)
Nov 22, 2019 0.4000 0.4000 0.3900 0.4000 17,000 -0.01(-1.23%)
Nov 21, 2019 0.4200 0.4200 0.4050 0.4050 1,100 -0.01(-3.57%)
Nov 20, 2019 0.4000 0.4250 0.4000 0.4200 31,925 +0.01(+2.44%)
Nov 19, 2019 0.4100 0.4100 0.4100 0.4100 5,250 -0.01(-1.20%)
Nov 18, 2019 0.4150 0.4150 0.4100 0.4150 23,000 +0.01(+1.22%)
Nov 15, 2019 0.4250 0.4250 0.3900 0.4100 27,738 +0.00(+0.00%)
Nov 14, 2019 0.4100 0.4100 0.4100 0.4100 3,200 +0.01(+3.80%)
Nov 13, 2019 0.4100 0.4100 0.3950 0.3950 2,725 +0.00(+0.00%)
Nov 12, 2019 0.3950 0.3950 0.3950 0.3950 3,150 -0.01(-1.25%)
Nov 11, 2019 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Nov 08, 2019 0.4100 0.4150 0.4000 0.4000 107,500 +0.01(+1.27%)
Nov 07, 2019 0.4100 0.4100 0.3950 0.3950 58,500 -0.01(-1.25%)
Nov 06, 2019 0.3900 0.4000 0.3900 0.4000 10,000 +0.02(+3.90%)
Nov 05, 2019 0.3950 0.3950 0.3850 0.3850 24,379 -0.02(-6.10%)
Nov 04, 2019 0.4300 0.4300 0.4100 0.4100 78,450 -0.02(-3.53%)
Nov 01, 2019 0.4000 0.4250 0.4000 0.4250 85,800 +0.02(+6.25%)
Oct 31, 2019 0.4000 0.4000 0.4000 0.4000 19,759 -0.01(-1.23%)
Oct 30, 2019 0.3850 0.4050 0.3850 0.4050 23,000 +0.01(+1.25%)
Oct 29, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Oct 28, 2019 0.4250 0.4250 0.4100 0.4100 21,950 +0.00(+0.00%)
Oct 25, 2019 0.4100 0.4100 0.4100 395 +0.00(+0.00%)
Oct 24, 2019 0.4250 0.4250 0.4100 0.4100 93,999 -0.04(-8.89%)
Oct 22, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Oct 21, 2019 0.4450 0.4650 0.4450 0.4650 118,100 +0.03(+5.68%)
Oct 18, 2019 0.4250 0.4400 0.4250 0.4400 19,174 +0.01(+2.33%)
Oct 17, 2019 0.4350 0.4350 0.4300 0.4300 6,500 +0.01(+1.18%)
Oct 16, 2019 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-5.56%)
Oct 15, 2019 0.4400 0.4500 0.4400 0.4500 32,167 +0.03(+7.14%)
Oct 11, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Oct 10, 2019 0.4650 0.4650 0.4400 0.4400 67,525 -0.01(-2.22%)
Oct 09, 2019 0.4400 0.4500 0.4400 0.4500 4,500 +0.00(+0.00%)
Oct 08, 2019 0.4500 0.4500 0.4400 0.4500 4,988 -0.01(-1.10%)
Oct 07, 2019 0.4550 0.4550 0.4550 0.4550 1,000 +0.03(+5.81%)
Oct 03, 2019 0.4300 0.4300 0.4300 0 -0.03(-5.49%)
Oct 02, 2019 0.4900 0.4900 0.4550 0.4550 3,250 -0.01(-1.09%)
Oct 01, 2019 0.4900 0.4900 0.4600 0.4600 33,617 -0.01(-3.16%)
Sep 30, 2019 0.4800 0.5000 0.4750 0.4750 64,063 +0.01(+1.06%)
Sep 27, 2019 0.4700 0.4800 0.4600 0.4700 41,690 +0.00(+0.00%)
Sep 26, 2019 0.4700 0.4700 0.4700 0.4700 4,400 +0.00(+1.08%)
Sep 25, 2019 0.5000 0.5000 0.4600 0.4650 51,500 -0.01(-3.12%)
Sep 24, 2019 0.5000 0.5000 0.4800 0.4800 15,500 -0.01(-1.03%)
Sep 23, 2019 0.4850 0.4850 0.4850 0.4850 2,120 +0.00(+0.00%)
Sep 20, 2019 0.4850 0.4850 0.4850 0.4850 1,200 +0.01(+1.04%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.4800 45,150 -0.02(-3.03%)
Sep 18, 2019 0.6000 0.6000 0.4950 0.4950 421,577 -0.04(-6.60%)
Sep 17, 2019 0.5500 0.5500 0.5300 0.5300 40,070 +0.02(+3.92%)
Sep 16, 2019 0.5500 0.5500 0.5100 0.5100 24,450 +0.01(+2.00%)
Sep 13, 2019 0.5000 0.5300 0.4800 0.5000 85,700 +0.00(+0.00%)
Sep 12, 2019 0.5000 0.5000 0.5000 0.5000 83,999 +0.00(+0.00%)
Sep 11, 2019 0.5300 0.5300 0.5000 0.5000 15,500 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5300 0.5000 0.5000 46,799 +0.00(+0.00%)
Sep 09, 2019 0.4900 0.5100 0.4900 0.5000 44,600 +0.05(+11.11%)
Sep 06, 2019 0.4800 0.5800 0.4500 0.4500 30,700 +0.00(+0.00%)
Sep 05, 2019 0.4500 0.4600 0.4400 0.4500 61,500 +0.00(+0.00%)
Sep 04, 2019 0.4300 0.4500 0.4300 0.4500 49,050 +0.00(+0.00%)
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.