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 27, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Feb 26, 2019 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 25, 2019 0.2900 0.3250 0.2900 0.3250 31,500 +0.04(+14.04%)
Feb 22, 2019 0.2900 0.2900 0.2850 0.2850 24,500 +0.00(+0.00%)
Feb 21, 2019 0.2850 0.2850 0.2850 0.2850 26,250 -0.01(-1.72%)
Feb 20, 2019 0.2900 0.2900 0.2900 0.2900 18,000 +0.02(+7.41%)
Feb 19, 2019 0.2700 0.2700 0.2700 0.2700 6,750 +0.00(+0.00%)
Feb 15, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 14, 2019 0.2950 0.2950 0.2800 0.2800 7,000 -0.02(-6.67%)
Feb 13, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Feb 12, 2019 0.2850 0.2900 0.2850 0.2900 16,000 +0.01(+1.75%)
Feb 11, 2019 0.2850 0.2850 0.2850 0.2850 8,000 -0.01(-1.72%)
Feb 08, 2019 0.3100 0.3100 0.2300 0.2900 79,707 +0.00(+0.00%)
Feb 06, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 04, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jan 31, 2019 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Jan 30, 2019 0.3000 0.3000 0.3000 0.3000 1,500 -0.01(-3.23%)
Jan 28, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 25, 2019 0.3200 0.3200 0.3200 0.3200 1,400 +0.01(+3.23%)
Jan 24, 2019 0.2950 0.3100 0.2950 0.3100 30,000 +0.01(+3.33%)
Jan 23, 2019 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Jan 22, 2019 0.3100 0.3100 0.2900 0.2900 157,750 -0.05(-14.71%)
Jan 21, 2019 0.3400 0.3400 0.3400 0.3400 90,000 +0.02(+4.62%)
Jan 18, 2019 0.3250 0.3250 0.3250 0.3250 4,500 +0.00(+0.00%)
Jan 16, 2019 0.3250 0.3250 0.3250 0.3250 4,500 +0.00(+0.00%)
Jan 15, 2019 0.3200 0.3250 0.3200 0.3250 12,970 +0.01(+1.56%)
Jan 14, 2019 0.3150 0.3200 0.3050 0.3200 65,000 +0.00(+0.00%)
Jan 10, 2019 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Jan 09, 2019 0.3100 0.3350 0.3100 0.3350 4,600 +0.03(+9.84%)
Jan 08, 2019 0.3100 0.3100 0.3000 0.3050 157,000 +0.00(+0.00%)
Jan 07, 2019 0.3200 0.3200 0.3050 0.3050 65,500 -0.02(-6.15%)
Jan 04, 2019 0.3450 0.3450 0.3250 0.3250 6,000 +0.00(+0.00%)
Jan 03, 2019 0.3300 0.3300 0.3200 0.3250 51,000 -0.01(-1.52%)
Jan 02, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Dec 28, 2018 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 24, 2018 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 20, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 19, 2018 0.3300 0.3300 0.3300 0.3300 56,000 -0.01(-1.49%)
Dec 18, 2018 0.3350 0.3350 0.3350 0.3350 12,500 -0.01(-4.29%)
Dec 17, 2018 0.3550 0.3550 0.3500 0.3500 18,500 +0.01(+4.48%)
Dec 14, 2018 0.3300 0.3350 0.3300 0.3350 41,000 -0.02(-6.94%)
Dec 13, 2018 0.3600 0.3600 0.3400 0.3600 203,500 +0.02(+5.88%)
Dec 11, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Dec 10, 2018 0.3450 0.3450 0.3450 0.3450 69,500 +0.02(+7.81%)
Dec 06, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Dec 05, 2018 0.3400 0.3400 0.3400 0.3400 7,500 +0.02(+6.25%)
Dec 04, 2018 0.3450 0.3450 0.3200 0.3200 140,000 -0.02(-7.25%)
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.