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 (%)
Aug 31, 2017 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 30, 2017 0.4200 0.4250 0.4200 0.4250 20,000 +0.01(+1.19%)
Aug 29, 2017 0.4200 0.4200 0.4200 0.4200 8,000 +0.00(+0.00%)
Aug 25, 2017 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Aug 22, 2017 0.4500 0.4500 0.4500 200 -0.02(-4.26%)
Aug 21, 2017 0.4400 0.4700 0.4400 0.4700 48,000 +0.02(+4.44%)
Aug 18, 2017 0.5000 0.5000 0.4450 0.4500 43,500 -0.05(-10.00%)
Aug 17, 2017 0.4900 0.5000 0.4900 0.5000 36,300 +0.02(+4.17%)
Aug 16, 2017 0.4850 0.5400 0.4800 0.4800 104,000 -0.01(-1.03%)
Aug 15, 2017 0.4850 0.5000 0.4600 0.4850 147,594 +0.03(+7.78%)
Aug 14, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Aug 11, 2017 0.4700 0.4700 0.4400 0.4400 51,000 -0.07(-13.73%)
Aug 10, 2017 0.5000 0.5100 0.5000 0.5100 118,350 +0.01(+2.00%)
Aug 09, 2017 0.4900 0.5000 0.4850 0.5000 71,500 -0.04(-7.41%)
Aug 08, 2017 0.5400 0.5400 0.5400 0.5400 879 +0.00(+0.00%)
Aug 04, 2017 0.4900 0.5400 0.4850 0.5400 96,500 +0.04(+8.00%)
Aug 03, 2017 0.5100 0.5100 0.5000 0.5000 14,500 -0.01(-1.96%)
Aug 02, 2017 0.5300 0.5300 0.5100 0.5100 10,500 -0.03(-5.56%)
Jul 31, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 28, 2017 0.5400 0.5600 0.5400 0.5500 21,150 +0.00(+0.00%)
Jul 25, 2017 0.5500 0.5500 0.5500 175 +0.00(+0.00%)
Jul 24, 2017 0.5400 0.5500 0.5400 0.5500 111,500 +0.04(+7.84%)
Jul 21, 2017 0.5100 0.5100 0.5100 0.5100 4,000 -0.02(-3.77%)
Jul 20, 2017 0.5400 0.5400 0.5300 0.5300 7,197 -0.02(-3.64%)
Jul 18, 2017 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jul 17, 2017 0.6200 0.6200 0.6200 0.6200 2,500 +0.00(+0.00%)
Jul 14, 2017 0.6400 0.6500 0.6000 0.6200 46,201 -0.05(-7.46%)
Jul 13, 2017 0.5800 0.6800 0.5800 0.6700 32,366 +0.14(+26.42%)
Jul 10, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 07, 2017 0.5300 0.5500 0.5200 0.5500 26,500 +0.02(+3.77%)
Jul 06, 2017 0.5300 0.5300 0.5300 0.5300 2,500 -0.09(-14.52%)
Jul 04, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 03, 2017 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 30, 2017 0.5600 0.6500 0.5600 0.6000 61,870 -0.09(-13.04%)
Jun 29, 2017 0.6900 0.6900 0.6900 0.6900 5,000 -0.09(-11.54%)
Jun 28, 2017 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Jun 27, 2017 0.6800 0.7800 0.6600 0.7800 56,292 +0.18(+30.00%)
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.