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 (%)
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.