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 (%)
Feb 28, 2018 0.4300 0.4300 0.3900 0.4300 29,290 -0.01(-1.15%)
Feb 27, 2018 0.4350 0.4350 0.4350 0.4350 500 +0.05(+12.99%)
Feb 26, 2018 0.3800 0.3850 0.3800 0.3850 12,000 -0.02(-3.75%)
Feb 23, 2018 0.4050 0.4050 0.4000 0.4000 10,960 +0.00(+0.00%)
Feb 22, 2018 0.4350 0.4350 0.4000 0.4000 7,000 -0.01(-2.44%)
Feb 20, 2018 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Feb 15, 2018 0.3950 0.3950 0.3950 0 -0.02(-5.95%)
Feb 12, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Feb 09, 2018 0.4000 0.4000 0.4000 0.4000 4,270 +0.00(+0.00%)
Feb 08, 2018 0.4100 0.4100 0.4000 0.4000 29,010 -0.01(-3.61%)
Feb 07, 2018 0.4150 0.4150 0.4150 0.4150 6,000 +0.01(+1.22%)
Feb 06, 2018 0.4300 0.4300 0.4100 0.4100 12,000 -0.04(-8.89%)
Feb 02, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Feb 01, 2018 0.4700 0.4700 0.4700 0.4700 13,000 -0.03(-6.00%)
Jan 31, 2018 0.5000 0.5000 0.4650 0.5000 27,000 -0.01(-1.96%)
Jan 30, 2018 0.5100 0.5100 0.5100 0.5100 2,500 -0.01(-1.92%)
Jan 29, 2018 0.5400 0.5400 0.5200 0.5200 17,500 -0.04(-7.14%)
Jan 26, 2018 0.5800 0.5800 0.5600 0.5600 10,419 -0.01(-1.75%)
Jan 25, 2018 0.6000 0.6000 0.5700 0.5700 18,680 -0.03(-5.00%)
Jan 24, 2018 0.6000 0.6000 0.5900 0.6000 8,000 +0.01(+1.69%)
Jan 23, 2018 0.5800 0.5900 0.5800 0.5900 30,085 -0.02(-3.28%)
Jan 22, 2018 0.5700 0.6100 0.5700 0.6100 22,508 +0.05(+8.93%)
Jan 19, 2018 0.5400 0.5600 0.5400 0.5600 65,500 +0.03(+5.66%)
Jan 18, 2018 0.5500 0.5500 0.5300 0.5300 50,500 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5500 0.5200 0.5300 61,300 -0.05(-8.62%)
Jan 16, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Jan 15, 2018 0.5900 0.5900 0.5800 0.5800 20,150 -0.03(-4.92%)
Jan 12, 2018 0.6300 0.6300 0.6100 0.6100 11,500 +0.00(+0.00%)
Jan 11, 2018 0.5900 0.6100 0.5800 0.6100 30,617 +0.03(+5.17%)
Jan 10, 2018 0.6300 0.5800 0.5800 12,900 -0.05(-7.94%)
Jan 09, 2018 0.5700 0.6400 0.5700 0.6300 53,000 +0.06(+10.53%)
Jan 08, 2018 0.6200 0.6300 0.5700 0.5700 36,500 -0.02(-3.39%)
Jan 05, 2018 0.6200 0.6200 0.5900 0.5900 12,683 -0.01(-1.67%)
Jan 04, 2018 0.6100 0.6700 0.6000 0.6000 66,560 +0.00(+0.00%)
Jan 03, 2018 0.6000 0.6000 0.6000 0.6000 3,645 +0.08(+15.38%)
Jan 02, 2018 0.5500 0.5500 0.5200 0.5200 4,800 +0.02(+4.00%)
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%)
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.