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 30, 2020 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Jun 29, 2020 0.2600 0.2750 0.2600 0.2750 30,000 +0.02(+7.84%)
Jun 26, 2020 0.2750 0.2750 0.2550 0.2550 55,900 -0.01(-3.77%)
Jun 25, 2020 0.2900 0.2900 0.2650 0.2650 17,680 -0.01(-3.64%)
Jun 24, 2020 0.2800 0.2800 0.2750 0.2750 43,200 -0.01(-3.51%)
Jun 23, 2020 0.2800 0.2850 0.2800 0.2850 27,500 +0.01(+3.64%)
Jun 22, 2020 0.2800 0.2800 0.2750 0.2750 13,000 -0.01(-3.51%)
Jun 19, 2020 0.3000 0.3000 0.2850 0.2850 20,763 -0.02(-6.56%)
Jun 18, 2020 0.3150 0.3150 0.3000 0.3050 46,500 -0.01(-3.17%)
Jun 17, 2020 0.3000 0.3150 0.2900 0.3150 73,242 +0.02(+5.00%)
Jun 16, 2020 0.2800 0.3000 0.2800 0.3000 55,682 +0.02(+9.09%)
Jun 15, 2020 0.2750 0.2750 0.2700 0.2750 45,000 +0.01(+3.77%)
Jun 12, 2020 0.2750 0.2750 0.2650 0.2650 43,000 -0.01(-3.64%)
Jun 11, 2020 0.2750 0.2750 0.2750 0.2750 9,381 +0.01(+1.85%)
Jun 10, 2020 0.2750 0.2750 0.2700 0.2700 7,500 +0.00(+0.00%)
Jun 09, 2020 0.2750 0.2750 0.2700 0.2700 19,550 +0.01(+1.89%)
Jun 08, 2020 0.2850 0.2850 0.2650 0.2650 6,320 -0.02(-7.02%)
Jun 05, 2020 0.2550 0.2850 0.2550 0.2850 49,899 +0.03(+11.76%)
Jun 04, 2020 0.2600 0.2600 0.2550 0.2550 2,684 -0.01(-1.92%)
Jun 03, 2020 0.2650 0.2650 0.2600 0.2600 12,300 -0.01(-1.89%)
Jun 02, 2020 0.2800 0.2800 0.2650 0.2650 9,500 -0.01(-3.64%)
Jun 01, 2020 0.2750 0.2750 0.2700 0.2750 27,719 +0.01(+3.77%)
May 29, 2020 0.2650 0.2650 0.2650 0.2650 2,300 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2650 0.2650 19,000 +0.00(+0.00%)
May 27, 2020 0.2650 0.2650 0.2650 0.2650 9,050 +0.01(+1.92%)
May 26, 2020 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
May 25, 2020 0.2600 0.2600 0.2600 0.2600 23,499 -0.01(-3.70%)
May 21, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 20, 2020 0.2700 0.2700 0.2650 0.2650 3,659 -0.01(-1.85%)
May 19, 2020 0.2950 0.2950 0.2700 0.2700 81,899 -0.01(-5.26%)
May 15, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 11, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
May 08, 2020 0.2650 0.2650 0.2650 0.2650 4,000 +0.01(+3.92%)
May 07, 2020 0.2650 0.2650 0.2550 0.2550 6,347 +0.01(+4.08%)
May 06, 2020 0.2500 0.2500 0.2450 0.2450 15,311 -0.01(-2.00%)
May 05, 2020 0.2500 0.2500 0.2500 0.2500 16,500 +0.01(+2.04%)
May 04, 2020 0.2650 0.2650 0.2450 0.2450 60,750 -0.02(-5.77%)
May 01, 2020 0.2700 0.2700 0.2600 0.2600 3,613 +0.00(+0.00%)
Apr 30, 2020 0.2600 0.2600 0.2600 0.2600 108,233 -0.01(-1.89%)
Apr 29, 2020 0.2750 0.2800 0.2650 0.2650 63,700 +0.01(+1.92%)
Apr 28, 2020 0.2600 0.2600 0.2600 0.2600 8,350 +0.01(+4.00%)
Apr 27, 2020 0.3000 0.3000 0.2400 0.2500 111,396 -0.02(-5.66%)
Apr 24, 2020 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+1.92%)
Apr 23, 2020 0.2600 0.2700 0.2600 0.2600 33,500 +0.01(+1.96%)
Apr 22, 2020 0.2800 0.2800 0.2550 0.2550 38,000 -0.03(-8.93%)
Apr 21, 2020 0.3000 0.3000 0.2800 0.2800 26,000 -0.03(-11.11%)
Apr 20, 2020 0.3150 0.3150 0.3100 0.3150 17,610 +0.03(+8.62%)
Apr 17, 2020 0.3100 0.3100 0.2900 0.2900 16,700 -0.01(-3.33%)
Apr 15, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Apr 14, 2020 0.3200 0.3200 0.3150 0.3150 16,500 -0.01(-1.56%)
Apr 13, 2020 0.3150 0.3200 0.3000 0.3200 28,455 +0.00(+0.00%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2020 0.3100 0.3200 0.3100 0.3200 59,000 +0.00(+0.00%)
Apr 07, 2020 0.3000 0.3500 0.3000 0.3200 59,031 +0.03(+8.47%)
Apr 06, 2020 0.2450 0.2950 0.2450 0.2950 37,600 +0.05(+22.92%)
Apr 03, 2020 0.2500 0.2500 0.2400 0.2400 2,500 -0.05(-18.64%)
Apr 02, 2020 0.2800 0.2950 0.2450 0.2950 22,027 +0.02(+7.27%)
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.