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 31, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 30, 2019 0.3500 0.3600 0.3500 0.3600 33,590 +0.01(+2.86%)
Dec 27, 2019 0.3500 0.3500 0.3500 0.3500 2,870 -0.01(-1.41%)
Dec 23, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2019 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+1.43%)
Dec 19, 2019 0.3500 0.3500 0.3300 0.3500 26,290 +0.02(+6.06%)
Dec 18, 2019 0.3650 0.3650 0.3300 0.3300 49,000 -0.04(-12.00%)
Dec 17, 2019 0.3750 0.3750 0.3750 0.3750 1,300 +0.00(+0.00%)
Dec 13, 2019 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 12, 2019 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Dec 10, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 09, 2019 0.3850 0.3900 0.3700 0.3700 68,726 -0.01(-2.63%)
Dec 06, 2019 0.3800 0.3800 0.3800 0.3800 3,500 +0.01(+2.70%)
Dec 04, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 03, 2019 0.3700 0.3700 0.3700 0.3700 14,896 -0.01(-2.63%)
Dec 02, 2019 0.3850 0.3850 0.3800 0.3800 13,700 -0.01(-1.30%)
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%)
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.