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 31, 2022 2.340 2.400 2.270 2.390 79,617 +0.13(+5.75%)
Mar 30, 2022 2.310 2.350 2.250 2.260 36,758 -0.05(-2.16%)
Mar 29, 2022 2.250 2.320 2.250 2.310 30,618 +0.07(+3.12%)
Mar 28, 2022 2.290 2.290 2.200 2.240 80,340 -0.08(-3.45%)
Mar 25, 2022 2.380 2.380 2.260 2.320 81,724 -0.06(-2.52%)
Mar 24, 2022 2.540 2.540 2.380 2.380 84,573 -0.12(-4.80%)
Mar 23, 2022 2.340 2.550 2.310 2.500 160,967 +0.17(+7.30%)
Mar 22, 2022 2.250 2.430 2.190 2.330 132,510 +0.10(+4.48%)
Mar 21, 2022 2.240 2.240 2.110 2.230 87,756 -0.01(-0.45%)
Mar 18, 2022 2.250 2.270 2.230 2.240 41,870 -0.02(-0.88%)
Mar 17, 2022 2.170 2.260 2.170 2.260 59,182 +0.06(+2.73%)
Mar 16, 2022 2.110 2.200 2.110 2.200 29,070 +0.11(+5.26%)
Mar 15, 2022 2.070 2.130 2.000 2.090 110,421 -0.04(-1.88%)
Mar 14, 2022 2.200 2.200 2.090 2.130 33,271 -0.06(-2.74%)
Mar 11, 2022 2.200 2.220 2.140 2.190 36,565 +0.00(+0.00%)
Mar 10, 2022 2.200 2.230 2.160 2.190 55,462 -0.01(-0.45%)
Mar 09, 2022 2.170 2.240 2.120 2.200 71,254 +0.11(+5.26%)
Mar 08, 2022 2.080 2.110 2.010 2.090 106,796 +0.03(+1.46%)
Mar 07, 2022 2.100 2.130 2.050 2.060 82,714 -0.07(-3.29%)
Mar 04, 2022 2.140 2.150 2.100 2.130 40,702 -0.03(-1.39%)
Mar 03, 2022 2.270 2.270 2.150 2.160 33,716 -0.03(-1.37%)
Mar 02, 2022 2.280 2.280 2.170 2.190 56,275 +0.03(+1.39%)
Mar 01, 2022 2.250 2.250 2.150 2.160 74,943 -0.03(-1.37%)
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%)
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.