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 (%)
Mar 29, 2019 0.4350 0.4400 0.3750 0.4100 216,000 -0.05(-10.87%)
Mar 28, 2019 0.4700 0.4700 0.4600 0.4600 1,780 -0.01(-2.13%)
Mar 27, 2019 0.4900 0.4900 0.4700 0.4700 15,400 +0.01(+2.17%)
Mar 26, 2019 0.4800 0.5000 0.4600 0.4600 27,985 +0.03(+6.98%)
Mar 25, 2019 0.4400 0.4400 0.4300 0.4300 16,500 -0.02(-4.44%)
Mar 22, 2019 0.4050 0.4500 0.4050 0.4500 50,742 +0.04(+9.76%)
Mar 21, 2019 0.4100 0.4100 0.4100 0.4100 14,025 +0.01(+2.50%)
Mar 20, 2019 0.4000 0.4000 0.4000 450 +0.01(+2.56%)
Mar 18, 2019 0.4000 0.4450 0.3900 0.3900 64,917 +0.01(+2.63%)
Mar 15, 2019 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Mar 14, 2019 0.3700 0.3800 0.3700 0.3800 35,000 +0.00(+0.00%)
Mar 13, 2019 0.4000 0.4000 0.3800 0.3800 13,500 +0.03(+8.57%)
Mar 12, 2019 0.3650 0.3650 0.3450 0.3500 13,900 +0.00(+0.00%)
Mar 08, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 07, 2019 0.3400 0.3400 0.3400 0.3400 20,500 +0.00(+0.00%)
Mar 06, 2019 0.3400 0.3400 0.3400 0.3400 29,750 -0.01(-2.86%)
Mar 05, 2019 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Mar 04, 2019 0.3500 0.3750 0.3300 0.3500 62,249 +0.01(+1.45%)
Mar 01, 2019 0.3350 0.3450 0.3350 0.3450 15,500 +0.02(+7.81%)
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%)
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.