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 26, 2021 3.470 3.640 3.210 3.560 343,665 -0.14(-3.78%)
Feb 25, 2021 3.910 3.990 3.490 3.700 389,233 -0.27(-6.80%)
Feb 24, 2021 4.220 4.450 3.860 3.970 401,976 -0.13(-3.17%)
Feb 23, 2021 3.800 4.220 3.260 4.100 765,962 -0.33(-7.45%)
Feb 22, 2021 4.680 4.790 4.400 4.430 323,765 -0.25(-5.34%)
Feb 19, 2021 4.420 4.870 4.340 4.680 769,641 +0.35(+8.08%)
Feb 18, 2021 4.800 5.370 4.280 4.330 1,579,077 -0.36(-7.68%)
Feb 17, 2021 3.930 4.750 3.900 4.690 1,272,049 +0.89(+23.42%)
Feb 16, 2021 3.450 3.890 3.410 3.800 1,172,634 +0.60(+18.75%)
Feb 12, 2021 3.200 3.200 3.200 0 +0.06(+1.91%)
Feb 11, 2021 3.430 3.470 3.000 3.140 360,965 -0.25(-7.37%)
Feb 10, 2021 3.470 3.480 3.320 3.390 193,402 +0.00(+0.00%)
Feb 09, 2021 3.590 3.590 3.210 3.390 479,289 -0.06(-1.74%)
Feb 08, 2021 3.260 3.640 3.210 3.450 662,016 +0.28(+8.83%)
Feb 05, 2021 2.930 3.240 2.910 3.170 751,806 +0.40(+14.44%)
Feb 04, 2021 2.730 2.850 2.500 2.770 738,757 -0.24(-7.97%)
Feb 03, 2021 3.210 3.280 2.930 3.010 720,304 +0.00(+0.00%)
Feb 02, 2021 2.940 3.490 2.800 3.010 1,238,492 +0.01(+0.33%)
Feb 01, 2021 2.530 3.050 2.500 3.000 938,215 +0.70(+30.43%)
Jan 29, 2021 2.110 2.450 2.100 2.300 846,195 +0.30(+15.00%)
Jan 28, 2021 1.900 2.000 1.850 2.000 372,704 +0.17(+9.29%)
Jan 27, 2021 1.810 2.000 1.670 1.830 467,431 -0.07(-3.68%)
Jan 26, 2021 1.780 1.910 1.780 1.900 238,024 +0.24(+14.46%)
Jan 25, 2021 1.700 1.800 1.620 1.660 396,801 +0.04(+2.47%)
Jan 22, 2021 1.620 1.680 1.520 1.620 240,237 +0.04(+2.53%)
Jan 21, 2021 1.480 1.650 1.400 1.580 318,502 +0.10(+6.76%)
Jan 20, 2021 1.470 1.590 1.410 1.480 213,563 +0.01(+0.68%)
Jan 19, 2021 1.280 1.500 1.280 1.470 257,225 +0.17(+13.08%)
Jan 18, 2021 1.300 1.340 1.200 1.300 300,848 -0.04(-2.99%)
Jan 15, 2021 1.420 1.550 1.280 1.340 260,895 -0.14(-9.46%)
Jan 14, 2021 1.660 1.700 1.350 1.480 600,187 -0.18(-10.84%)
Jan 13, 2021 1.390 1.660 1.370 1.660 826,780 +0.29(+21.17%)
Jan 12, 2021 1.280 1.380 1.250 1.370 431,496 +0.15(+12.30%)
Jan 11, 2021 1.180 1.250 1.100 1.220 473,547 +0.04(+3.39%)
Jan 08, 2021 1.100 1.250 1.100 1.180 285,534 +0.10(+9.26%)
Jan 07, 2021 1.010 1.080 1.000 1.080 228,209 +0.10(+10.20%)
Jan 06, 2021 0.9500 1.080 0.9500 0.9800 226,651 +0.01(+1.03%)
Jan 05, 2021 0.8700 1.020 0.8600 0.9700 346,075 +0.09(+10.23%)
Jan 04, 2021 0.8800 0.9200 0.8800 0.8800 92,414 +0.02(+2.33%)
Dec 31, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 30, 2020 0.9000 0.9000 0.8500 0.8500 57,793 -0.03(-3.41%)
Dec 29, 2020 0.9100 0.9100 0.8300 0.8800 166,062 +0.02(+2.33%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 -0.06(-6.52%)
Dec 23, 2020 0.8900 0.9500 0.8900 0.9200 80,484 +0.05(+5.75%)
Dec 22, 2020 0.8300 0.8900 0.8300 0.8700 307,324 +0.00(+0.00%)
Dec 21, 2020 0.8900 0.9200 0.8100 0.8700 248,070 -0.05(-5.43%)
Dec 18, 2020 0.9300 0.9300 0.9000 0.9200 115,509 -0.01(-1.08%)
Dec 17, 2020 0.9300 0.9300 0.9100 0.9300 84,157 +0.01(+1.09%)
Dec 16, 2020 0.9000 0.9400 0.9000 0.9200 134,750 +0.01(+1.10%)
Dec 15, 2020 0.9700 0.9700 0.9100 0.9100 41,917 -0.03(-3.19%)
Dec 14, 2020 0.9500 0.9800 0.9200 0.9400 82,435 -0.01(-1.05%)
Dec 11, 2020 0.9200 0.9500 0.9000 0.9500 132,115 +0.06(+6.74%)
Dec 10, 2020 0.9000 0.9100 0.8900 0.8900 66,436 +0.00(+0.00%)
Dec 09, 2020 0.8900 0.9000 0.8700 0.8900 149,640 -0.02(-2.20%)
Dec 08, 2020 0.9500 0.9700 0.8500 0.9100 296,833 -0.06(-6.19%)
Dec 07, 2020 0.9600 1.010 0.9100 0.9700 202,116 +0.03(+3.19%)
Dec 04, 2020 0.9500 0.9900 0.9400 0.9400 158,015 +0.00(+0.00%)
Dec 03, 2020 0.9800 0.9800 0.9000 0.9400 109,112 -0.06(-6.00%)
Dec 02, 2020 0.9800 1.020 0.9500 1.000 295,392 +0.02(+2.04%)
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.