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 (%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Dec 28, 2017 0.5000 0.5400 0.4900 0.5400 28,000 +0.04(+8.00%)
Dec 27, 2017 0.5100 0.5100 0.4900 0.5000 63,180 -0.04(-7.41%)
Dec 22, 2017 0.5200 0.5400 0.5200 0.5400 17,273 +0.04(+8.00%)
Dec 21, 2017 0.5000 0.5000 0.5000 0.5000 4,250 +0.01(+2.04%)
Dec 20, 2017 0.5600 0.5600 0.4900 0.4900 38,872 -0.01(-1.01%)
Dec 19, 2017 0.6000 0.6000 0.4950 0.4950 123,800 -0.08(-14.66%)
Dec 18, 2017 0.5700 0.5800 0.5700 0.5800 14,345 +0.01(+1.75%)
Dec 15, 2017 0.5600 0.5700 0.5600 0.5700 3,480 +0.01(+1.79%)
Dec 14, 2017 0.5800 0.5800 0.5500 0.5600 53,272 -0.03(-5.08%)
Dec 13, 2017 0.6000 0.6200 0.5900 0.5900 41,000 -0.01(-1.67%)
Dec 12, 2017 0.6200 0.6300 0.6000 0.6000 37,970 -0.03(-4.76%)
Dec 11, 2017 0.7200 0.7200 0.6300 0.6300 49,525 -0.10(-13.70%)
Dec 08, 2017 0.7500 0.7500 0.7300 0.7300 9,545 -0.04(-5.19%)
Dec 07, 2017 0.8000 0.8000 0.7300 0.7700 136,222 -0.02(-2.53%)
Dec 06, 2017 0.8100 0.8100 0.7800 0.7900 115,638 -0.01(-1.25%)
Dec 05, 2017 0.8200 0.8200 0.7900 0.8000 29,572 -0.02(-2.44%)
Dec 04, 2017 0.7900 0.8300 0.7900 0.8200 45,600 +0.01(+1.23%)
Dec 01, 2017 0.8000 0.8200 0.7700 0.8100 47,625 +0.00(+0.00%)
Nov 30, 2017 0.8400 0.8400 0.8000 0.8100 30,800 -0.03(-3.57%)
Nov 29, 2017 0.8600 0.8700 0.8200 0.8400 171,159 +0.00(+0.00%)
Nov 28, 2017 0.8600 0.8700 0.8000 0.8400 51,842 +0.01(+1.20%)
Nov 27, 2017 0.8900 0.8900 0.8300 0.8300 23,252 -0.06(-6.74%)
Nov 24, 2017 0.8700 0.8900 0.8500 0.8900 54,136 +0.02(+2.30%)
Nov 23, 2017 0.8800 0.9000 0.8700 0.8700 27,350 -0.05(-5.43%)
Nov 22, 2017 0.8900 0.9200 0.8900 0.9200 40,050 +0.03(+3.37%)
Nov 21, 2017 0.9400 0.9700 0.8900 0.8900 160,564 -0.05(-5.32%)
Nov 20, 2017 0.8800 0.9400 0.8700 0.9400 444,495 +0.12(+14.63%)
Nov 17, 2017 0.8600 0.8900 0.8200 0.8200 113,000 -0.06(-6.82%)
Nov 16, 2017 0.8900 0.8900 0.8500 0.8800 31,686 -0.02(-2.22%)
Nov 15, 2017 1.000 1.010 0.8200 0.9000 732,717 -0.05(-5.26%)
Nov 14, 2017 0.9400 0.9600 0.8600 0.9500 138,150 +0.03(+3.26%)
Nov 13, 2017 0.8300 0.9200 0.8300 0.9200 138,100 +0.10(+12.20%)
Nov 10, 2017 0.8000 0.8200 0.7500 0.8200 84,992 +0.02(+2.50%)
Nov 09, 2017 0.8100 0.8500 0.8000 0.8000 206,301 -0.01(-1.23%)
Nov 08, 2017 0.7700 0.8200 0.7500 0.8100 191,750 +0.05(+6.58%)
Nov 07, 2017 0.6800 0.7600 0.6800 0.7600 108,425 +0.08(+11.76%)
Nov 06, 2017 0.6800 0.6800 0.6800 0.6800 9,750 +0.03(+4.62%)
Nov 03, 2017 0.6600 0.6600 0.6500 0.6500 189,035 -0.03(-4.41%)
Nov 02, 2017 0.6700 0.7000 0.6700 0.6800 39,625 -0.05(-6.85%)
Nov 01, 2017 0.7300 0.7300 0.7000 0.7300 11,400 +0.01(+1.39%)
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%)
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.