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 (%)
Jun 28, 2019 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Jun 27, 2019 0.3950 0.3950 0.3900 0.3950 38,489 -0.03(-7.06%)
Jun 26, 2019 0.4200 0.4250 0.4200 0.4250 10,110 +0.01(+1.19%)
Jun 25, 2019 0.4050 0.4200 0.4050 0.4200 78,970 +0.01(+2.44%)
Jun 24, 2019 0.4250 0.4250 0.4100 0.4100 11,500 -0.02(-3.53%)
Jun 21, 2019 0.4350 0.4350 0.4250 0.4250 30,000 -0.04(-8.60%)
Jun 19, 2019 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jun 18, 2019 0.4250 0.4500 0.4250 0.4500 105,900 +0.03(+7.14%)
Jun 17, 2019 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+3.70%)
Jun 14, 2019 0.4150 0.4200 0.4050 0.4050 54,000 -0.00(-1.22%)
Jun 13, 2019 0.4200 0.4200 0.4100 0.4100 32,500 -0.03(-6.82%)
Jun 12, 2019 0.4400 0.4400 0.4400 0.4400 19,000 +0.00(+0.00%)
Jun 11, 2019 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Jun 10, 2019 0.4300 0.4400 0.4300 0.4400 10,000 +0.01(+2.33%)
Jun 07, 2019 0.4200 0.4300 0.4150 0.4300 27,260 +0.01(+2.38%)
Jun 06, 2019 0.4200 0.4200 0.4200 0.4200 20,999 +0.01(+1.20%)
Jun 05, 2019 0.4150 0.4150 0.4150 0.4150 11,850 +0.01(+1.22%)
Jun 04, 2019 0.4300 0.4300 0.4100 0.4100 66,000 -0.05(-9.89%)
Jun 03, 2019 0.4400 0.4550 0.4300 0.4550 18,000 +0.00(+0.00%)
May 31, 2019 0.4300 0.4550 0.4300 0.4550 127,166 +0.03(+5.81%)
May 30, 2019 0.4300 0.4300 0.4200 0.4300 56,500 +0.00(+0.00%)
May 29, 2019 0.4200 0.4300 0.4200 0.4300 14,400 +0.02(+3.61%)
May 28, 2019 0.4150 0.4150 0.4150 0.4150 5,000 -0.01(-1.19%)
May 22, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
May 21, 2019 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
May 17, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 16, 2019 0.4100 0.4100 0.4100 0.4100 18,250 -0.01(-2.38%)
May 15, 2019 0.4100 0.4200 0.4000 0.4200 35,400 +0.03(+7.69%)
May 14, 2019 0.4100 0.4100 0.3900 0.3900 47,069 -0.02(-4.88%)
May 10, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 09, 2019 0.4100 0.4100 0.4100 207 +0.00(+0.00%)
May 08, 2019 0.4100 0.4150 0.4100 0.4100 12,000 +0.00(+1.23%)
May 07, 2019 0.4450 0.4450 0.4050 0.4050 22,650 -0.02(-5.81%)
May 06, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
May 03, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.02(+4.88%)
May 02, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.04(-7.87%)
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%)
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.