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, 2022 2.100 2.210 2.100 2.190 46,369 +0.09(+4.29%)
Feb 25, 2022 2.070 2.150 2.040 2.100 53,993 +0.04(+1.94%)
Feb 24, 2022 1.960 2.100 1.930 2.060 156,399 -0.01(-0.48%)
Feb 23, 2022 2.160 2.260 2.000 2.070 175,259 -0.08(-3.72%)
Feb 22, 2022 2.200 2.200 2.110 2.150 111,532 -0.10(-4.44%)
Feb 18, 2022 2.250 0 -0.04(-1.75%)
Feb 17, 2022 2.270 2.290 2.230 2.290 58,600 +0.03(+1.33%)
Feb 16, 2022 2.300 2.340 2.250 2.260 68,646 -0.05(-2.16%)
Feb 15, 2022 2.340 2.340 2.280 2.310 51,740 +0.03(+1.32%)
Feb 14, 2022 2.320 2.330 2.240 2.280 81,947 -0.05(-2.15%)
Feb 11, 2022 2.450 2.460 2.330 2.330 107,822 -0.10(-4.12%)
Feb 10, 2022 2.480 2.480 2.410 2.430 43,411 -0.05(-2.02%)
Feb 09, 2022 2.480 2.510 2.430 2.480 98,105 +0.04(+1.64%)
Feb 08, 2022 2.370 2.440 2.310 2.440 74,052 +0.06(+2.52%)
Feb 07, 2022 2.330 2.470 2.270 2.380 107,763 +0.04(+1.71%)
Feb 04, 2022 2.340 2.340 2.230 2.340 186,751 -0.06(-2.50%)
Feb 03, 2022 2.470 2.350 2.400 80,002 -0.12(-4.76%)
Feb 02, 2022 2.530 2.530 2.420 2.520 36,086 +0.07(+2.86%)
Feb 01, 2022 2.500 2.520 2.440 2.450 56,014 -0.02(-0.81%)
Jan 31, 2022 2.430 2.580 2.420 2.470 99,820 +0.05(+2.07%)
Jan 28, 2022 2.400 2.470 2.330 2.420 92,629 +0.02(+0.83%)
Jan 27, 2022 2.530 2.590 2.370 2.400 111,335 +0.01(+0.42%)
Jan 26, 2022 2.350 2.580 2.350 2.390 177,416 +0.09(+3.91%)
Jan 25, 2022 2.250 2.340 2.190 2.300 119,134 +0.09(+4.07%)
Jan 24, 2022 2.310 2.400 2.060 2.210 339,299 -0.17(-7.14%)
Jan 21, 2022 2.550 2.550 2.350 2.380 181,321 -0.18(-7.03%)
Jan 20, 2022 2.600 2.630 2.540 2.560 65,387 -0.01(-0.39%)
Jan 19, 2022 2.800 2.840 2.570 2.570 285,408 -0.25(-8.87%)
Jan 18, 2022 2.880 2.900 2.770 2.820 73,300 -0.06(-2.08%)
Jan 17, 2022 2.950 2.990 2.880 2.880 81,514 -0.03(-1.03%)
Jan 14, 2022 2.730 2.940 2.730 2.910 257,688 +0.18(+6.59%)
Jan 13, 2022 2.610 2.740 2.610 2.730 149,517 +0.10(+3.80%)
Jan 12, 2022 2.720 2.780 2.610 2.630 151,987 -0.10(-3.66%)
Jan 11, 2022 2.790 2.890 2.700 2.730 174,747 -0.05(-1.80%)
Jan 10, 2022 2.750 2.790 2.670 2.780 130,382 +0.10(+3.73%)
Jan 07, 2022 2.600 2.780 2.560 2.680 167,919 +0.14(+5.51%)
Jan 06, 2022 2.740 2.740 2.510 2.540 201,881 -0.16(-5.93%)
Jan 05, 2022 2.750 2.880 2.590 2.700 422,723 +0.11(+4.25%)
Jan 04, 2022 2.370 2.700 2.250 2.590 278,324 +0.29(+12.61%)
Dec 31, 2021 2.300 2.300 2.300 0 -0.02(-0.86%)
Dec 30, 2021 2.310 2.420 2.310 2.320 115,031 +0.01(+0.43%)
Dec 29, 2021 2.290 2.380 2.220 2.310 131,736 -0.02(-0.86%)
Dec 24, 2021 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 23, 2021 2.210 2.540 2.180 2.340 171,613 +0.16(+7.34%)
Dec 22, 2021 2.260 2.260 2.180 2.180 53,886 -0.10(-4.39%)
Dec 21, 2021 2.150 2.280 2.140 2.280 75,662 +0.13(+6.05%)
Dec 20, 2021 2.120 2.210 2.100 2.150 128,223 -0.08(-3.59%)
Dec 17, 2021 2.200 2.280 2.120 2.230 57,715 +0.04(+1.83%)
Dec 16, 2021 2.340 2.430 2.170 2.190 215,227 -0.04(-1.79%)
Dec 15, 2021 2.160 2.260 2.000 2.230 256,111 +0.05(+2.29%)
Dec 14, 2021 2.270 2.280 2.120 2.180 104,581 -0.11(-4.80%)
Dec 13, 2021 2.330 2.360 2.240 2.290 182,617 -0.05(-2.14%)
Dec 10, 2021 2.440 2.480 2.330 2.340 88,336 -0.06(-2.50%)
Dec 09, 2021 2.450 2.480 2.300 2.400 121,981 -0.05(-2.04%)
Dec 08, 2021 2.420 2.490 2.300 2.450 66,922 +0.05(+2.08%)
Dec 07, 2021 2.370 2.490 2.300 2.400 128,225 +0.18(+8.11%)
Dec 06, 2021 2.310 2.320 2.120 2.220 143,569 -0.08(-3.48%)
Dec 03, 2021 2.460 2.460 2.210 2.300 176,032 -0.10(-4.17%)
Dec 02, 2021 2.500 2.540 2.340 2.400 316,847 +0.10(+4.35%)
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.