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 (%)
Apr 29, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Apr 25, 2019 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Apr 23, 2019 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Apr 22, 2019 0.4150 0.4250 0.4100 0.4250 34,354 -0.02(-3.41%)
Apr 18, 2019 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 17, 2019 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.55%)
Apr 15, 2019 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Apr 11, 2019 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 09, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Apr 08, 2019 0.4400 0.4400 0.4400 0.4400 26,100 +0.00(+0.00%)
Apr 05, 2019 0.4150 0.4400 0.4150 0.4400 17,430 +0.04(+10.00%)
Apr 04, 2019 0.4300 0.4300 0.3950 0.4000 37,023 -0.01(-1.23%)
Apr 03, 2019 0.4200 0.4200 0.4050 0.4050 15,000 -0.02(-5.81%)
Apr 02, 2019 0.4300 0.4300 0.4300 0.4300 2,250 +0.03(+7.50%)
Apr 01, 2019 0.3900 0.4050 0.3900 0.4000 53,021 -0.01(-2.44%)
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%)
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%)
Dec 03, 2018 0.3500 0.3500 0.3450 0.3450 42,500 +0.00(+0.00%)
Nov 30, 2018 0.3450 0.3450 0.3450 0.3450 25,000 +0.00(+0.00%)
Nov 29, 2018 0.3450 0.3450 0.3450 0.3450 86,000 +0.00(+0.00%)
Nov 27, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 26, 2018 0.3600 0.3600 0.3450 0.3450 41,000 -0.01(-1.43%)
Nov 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3500 0.3500 0.3500 138,500 +0.00(+0.00%)
Nov 16, 2018 0.3500 0.3500 0.3500 0.3500 50,000 +0.00(+0.00%)
Nov 15, 2018 0.3500 0.3500 0.3500 0.3500 43,500 +0.00(+0.00%)
Nov 14, 2018 0.3500 0.3500 0.3450 0.3500 16,000 -0.03(-7.89%)
Nov 12, 2018 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Nov 08, 2018 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 07, 2018 0.3350 0.3350 0.3350 250 +0.00(+0.00%)
Nov 06, 2018 0.3400 0.3400 0.3350 0.3350 25,000 -0.01(-1.47%)
Nov 05, 2018 0.3400 0.3400 0.3400 0.3400 19,000 +0.01(+1.49%)
Oct 30, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Oct 29, 2018 0.3400 0.3400 0.3400 0.3400 51,000 +0.02(+4.62%)
Oct 26, 2018 0.3650 0.3650 0.3250 0.3250 34,000 -0.05(-14.47%)
Oct 24, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Oct 17, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Oct 16, 2018 0.4000 0.4000 0.4000 0.4000 5,249 +0.01(+2.56%)
Oct 12, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 11, 2018 0.3700 0.3800 0.3650 0.3800 20,500 +0.00(+0.00%)
Oct 10, 2018 0.3750 0.3800 0.3750 0.3800 5,000 +0.01(+2.70%)
Oct 09, 2018 0.3800 0.3800 0.3700 0.3700 20,800 -0.02(-3.90%)
Oct 05, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 04, 2018 0.3900 0.3900 0.3900 0.3900 17,000 -0.01(-2.50%)
Oct 03, 2018 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Oct 02, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.65%)
Oct 01, 2018 0.4100 0.4350 0.4100 0.4300 138,750 +0.02(+4.88%)
Sep 28, 2018 0.4200 0.4300 0.4000 0.4100 45,528 +0.00(+0.00%)
Sep 27, 2018 0.4100 0.4100 0.3900 0.4100 48,000 +0.02(+5.13%)
Sep 26, 2018 0.4000 0.4300 0.3850 0.3900 213,200 -0.01(-2.50%)
Sep 25, 2018 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Sep 24, 2018 0.3650 0.3800 0.3650 0.3800 12,500 +0.02(+4.11%)
Sep 21, 2018 0.3650 0.3650 0.3650 0.3650 20,041 +0.00(+0.00%)
Sep 19, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 18, 2018 0.3600 0.3650 0.3600 0.3650 2,404 -0.01(-2.67%)
Sep 13, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 12, 2018 0.3800 0.3800 0.3750 0.3750 17,500 +0.00(+0.00%)
Sep 11, 2018 0.3800 0.3800 0.3750 0.3750 16,250 -0.03(-6.25%)
Sep 10, 2018 0.3800 0.4000 0.3800 0.4000 12,086 +0.02(+5.26%)
Sep 07, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+1.33%)
Sep 05, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 04, 2018 0.3750 0.3750 0.3750 0.3750 10,150 +0.00(+0.00%)
Aug 31, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 30, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2018 0.3500 0.3650 0.3500 0.3650 18,600 +0.02(+4.29%)
Aug 28, 2018 0.3400 0.3500 0.3400 0.3500 313,416 +0.01(+2.94%)
Aug 27, 2018 0.3400 0.3400 0.3400 0.3400 113,700 +0.00(+0.00%)
Aug 23, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 22, 2018 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+2.94%)
Aug 21, 2018 0.3300 0.3400 0.3300 0.3400 107,200 +0.01(+1.49%)
Aug 20, 2018 0.3700 0.3700 0.3350 0.3350 19,000 +0.00(+0.00%)
Aug 17, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 98,000 -0.01(-1.47%)
Aug 15, 2018 0.3600 0.3600 0.3400 0.3400 96,890 -0.02(-5.56%)
Aug 14, 2018 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 44,499 +0.00(+0.00%)
Aug 09, 2018 0.3700 0.3700 0.3550 0.3600 47,713 -0.01(-2.70%)
Aug 07, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Aug 03, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Aug 02, 2018 0.3600 0.3600 0.3500 0.3500 24,150 -0.01(-2.78%)
Aug 01, 2018 0.3550 0.3600 0.3500 0.3600 19,500 +0.01(+2.86%)
Jul 30, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2018 0.3500 0.3500 0.3500 0.3500 48,537 +0.00(+0.00%)
Jul 26, 2018 0.3400 0.3500 0.3400 0.3500 23,000 -0.01(-1.41%)
Jul 25, 2018 0.3550 0.3550 0.3550 0.3550 500 -0.03(-6.58%)
Jul 23, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jul 20, 2018 0.3950 0.3950 0.3950 0.3950 1,500 +0.03(+6.76%)
Jul 19, 2018 0.3600 0.3700 0.3600 0.3700 5,000 +0.04(+12.12%)
Jul 17, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3500 0.3500 0.3500 580 -0.01(-2.78%)
Jul 12, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 11, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Jul 06, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jul 05, 2018 0.4000 0.4000 0.4000 0.4000 7,006 -0.01(-2.44%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 +0.08(+24.24%)
Jun 29, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 28, 2018 0.3600 0.3600 0.3500 0.3500 9,500 -0.01(-2.78%)
Jun 27, 2018 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Jun 26, 2018 0.3700 0.3900 0.3650 0.3650 16,000 -0.02(-5.19%)
Jun 22, 2018 0.3850 0.3850 0.3850 0 +0.02(+5.48%)
Jun 21, 2018 0.3900 0.3900 0.3600 0.3650 24,650 -0.03(-6.41%)
Jun 20, 2018 0.3900 0.3900 0.3900 0.3900 4,100 -0.01(-1.27%)
Jun 19, 2018 0.3850 0.3950 0.3850 0.3950 19,000 +0.01(+1.28%)
Jun 18, 2018 0.3900 0.3900 0.3900 0.3900 10,100 +0.00(+0.00%)
Jun 15, 2018 0.3900 0.3900 0.3900 0.3900 8,100 -0.01(-2.50%)
Jun 13, 2018 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Jun 12, 2018 0.4900 0.5000 0.4550 0.4550 136,700 -0.01(-2.15%)
Jun 11, 2018 0.5000 0.5000 0.4650 0.4650 3,004 -0.03(-7.00%)
Jun 08, 2018 0.5000 0.5000 0.5000 0.5000 5,500 +0.02(+4.17%)
Jun 07, 2018 0.5000 0.5000 0.4800 0.4800 7,485 +0.00(+0.00%)
Jun 06, 2018 0.4800 0.4800 0.4800 0.4800 22,900 +0.01(+2.13%)
Jun 05, 2018 0.5000 0.5300 0.4700 0.4700 108,270 -0.03(-6.00%)
Jun 04, 2018 0.4900 0.5800 0.4900 0.5000 225,635 +0.02(+4.17%)
Jun 01, 2018 0.4800 0.5000 0.4600 0.4800 90,150 +0.02(+4.35%)
May 31, 2018 0.4450 0.4700 0.4250 0.4600 156,330 +0.02(+4.55%)
May 30, 2018 0.4100 0.4500 0.4100 0.4400 72,700 -0.01(-2.22%)
May 29, 2018 0.4000 0.5200 0.4000 0.4500 558,725 +0.07(+16.88%)
May 28, 2018 0.3950 0.3950 0.3850 0.3850 4,000 -0.01(-1.28%)
May 25, 2018 0.3900 0.3900 0.3800 0.3900 63,000 +0.02(+5.41%)
May 24, 2018 0.3700 0.3700 0.3700 0.3700 30,000 +0.00(+0.00%)
May 23, 2018 0.3700 0.3700 0.3700 0.3700 5,000 +0.03(+8.82%)
May 22, 2018 0.3500 0.3500 0.3300 0.3400 57,300 -0.02(-6.85%)
May 18, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
May 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 11, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 10, 2018 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
May 09, 2018 0.3750 0.3750 0.3700 0.3700 62,002 -0.04(-10.84%)
May 08, 2018 0.4150 0.4150 0.4150 0.4150 15,000 +0.03(+9.21%)
May 07, 2018 0.3650 0.3800 0.3650 0.3800 31,000 -0.02(-5.00%)
May 04, 2018 0.3700 0.4000 0.3400 0.4000 46,200 +0.02(+5.26%)
May 03, 2018 0.3500 0.3800 0.3500 0.3800 55,500 +0.05(+16.92%)
May 02, 2018 0.3250 0.3250 0.3250 0.3250 13,000 -0.02(-7.14%)
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.