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 07, 2022 2.350 0 +0.03(+1.29%)
Jul 06, 2022 2.440 2.440 2.280 2.320 89,831 -0.09(-3.73%)
Jul 05, 2022 2.390 2.420 2.300 2.410 86,243 +0.05(+2.12%)
Jul 04, 2022 2.440 2.470 2.300 2.360 114,837 +0.04(+1.72%)
Jun 30, 2022 2.320 0 -0.09(-3.73%)
Jun 29, 2022 2.450 2.520 2.350 2.410 221,043 +0.05(+2.12%)
Jun 28, 2022 2.530 2.560 2.180 2.360 727,882 -0.24(-9.23%)
Jun 27, 2022 2.750 2.830 2.440 2.600 613,807 -0.09(-3.35%)
Jun 24, 2022 2.750 2.860 2.530 2.690 980,461 +0.15(+5.91%)
Jun 23, 2022 1.920 2.550 1.830 2.540 1,529,999 +0.82(+47.67%)
Jun 22, 2022 1.710 1.730 1.700 1.720 41,709 +0.00(+0.00%)
Jun 21, 2022 1.750 1.750 1.700 1.720 25,986 +0.01(+0.58%)
Jun 20, 2022 1.730 1.750 1.700 1.710 33,307 +0.02(+1.18%)
Jun 17, 2022 1.600 1.690 1.600 1.690 32,902 +0.08(+4.97%)
Jun 16, 2022 1.720 1.720 1.590 1.610 53,819 -0.12(-6.94%)
Jun 15, 2022 1.700 1.730 1.640 1.730 88,351 +0.09(+5.49%)
Jun 14, 2022 1.710 1.750 1.600 1.640 100,086 -0.09(-5.20%)
Jun 13, 2022 1.640 1.810 1.600 1.730 157,965 -0.15(-7.98%)
Jun 10, 2022 1.700 1.880 1.660 1.880 169,763 +0.06(+3.30%)
Jun 09, 2022 1.890 1.940 1.800 1.820 92,432 -0.04(-2.15%)
Jun 08, 2022 1.770 1.900 1.720 1.860 116,714 +0.10(+5.68%)
Jun 07, 2022 1.810 1.820 1.750 1.760 82,229 -0.06(-3.30%)
Jun 06, 2022 1.860 1.900 1.750 1.820 270,485 -0.05(-2.67%)
Jun 03, 2022 1.960 1.970 1.870 1.870 150,324 -0.09(-4.59%)
Jun 02, 2022 1.900 1.980 1.900 1.960 112,574 +0.04(+2.08%)
Jun 01, 2022 2.070 2.080 1.920 1.920 426,615 -0.12(-5.88%)
May 31, 2022 2.110 2.110 2.010 2.040 143,331 -0.06(-2.86%)
May 30, 2022 2.060 2.100 2.060 2.100 20,903 +0.01(+0.48%)
May 27, 2022 2.060 2.130 2.050 2.090 74,021 +0.02(+0.97%)
May 26, 2022 2.050 2.090 2.030 2.070 61,721 -0.01(-0.48%)
May 25, 2022 2.110 2.110 2.000 2.080 161,006 -0.06(-2.80%)
May 24, 2022 2.200 2.200 2.050 2.140 73,417 +0.04(+1.90%)
May 20, 2022 2.100 0 +0.02(+0.96%)
May 19, 2022 2.110 2.110 2.040 2.080 97,687 -0.03(-1.42%)
May 18, 2022 2.150 2.160 2.030 2.110 101,148 -0.06(-2.76%)
May 17, 2022 2.200 2.260 2.130 2.170 258,385 -0.01(-0.46%)
May 16, 2022 2.190 2.190 2.100 2.180 132,177 +0.00(+0.00%)
May 13, 2022 2.230 2.230 2.150 2.180 177,478 -0.02(-0.91%)
May 12, 2022 2.290 2.370 2.150 2.200 207,672 -0.15(-6.38%)
May 11, 2022 2.390 2.410 2.340 2.350 166,921 -0.05(-2.08%)
May 10, 2022 2.490 2.490 2.320 2.400 75,686 -0.04(-1.64%)
May 09, 2022 2.440 2.480 2.380 2.440 239,088 +0.00(+0.00%)
May 06, 2022 2.500 2.550 2.420 2.440 86,929 -0.07(-2.79%)
May 05, 2022 2.540 2.540 2.450 2.510 56,085 +0.00(+0.00%)
May 04, 2022 2.620 2.620 2.440 2.510 125,598 -0.11(-4.20%)
May 03, 2022 2.380 2.620 2.380 2.620 187,668 +0.22(+9.17%)
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.