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 (%)
Sep 30, 2019 0.4800 0.5000 0.4750 0.4750 64,063 +0.01(+1.06%)
Sep 27, 2019 0.4700 0.4800 0.4600 0.4700 41,690 +0.00(+0.00%)
Sep 26, 2019 0.4700 0.4700 0.4700 0.4700 4,400 +0.00(+1.08%)
Sep 25, 2019 0.5000 0.5000 0.4600 0.4650 51,500 -0.01(-3.12%)
Sep 24, 2019 0.5000 0.5000 0.4800 0.4800 15,500 -0.01(-1.03%)
Sep 23, 2019 0.4850 0.4850 0.4850 0.4850 2,120 +0.00(+0.00%)
Sep 20, 2019 0.4850 0.4850 0.4850 0.4850 1,200 +0.01(+1.04%)
Sep 19, 2019 0.5000 0.5000 0.4800 0.4800 45,150 -0.02(-3.03%)
Sep 18, 2019 0.6000 0.6000 0.4950 0.4950 421,577 -0.04(-6.60%)
Sep 17, 2019 0.5500 0.5500 0.5300 0.5300 40,070 +0.02(+3.92%)
Sep 16, 2019 0.5500 0.5500 0.5100 0.5100 24,450 +0.01(+2.00%)
Sep 13, 2019 0.5000 0.5300 0.4800 0.5000 85,700 +0.00(+0.00%)
Sep 12, 2019 0.5000 0.5000 0.5000 0.5000 83,999 +0.00(+0.00%)
Sep 11, 2019 0.5300 0.5300 0.5000 0.5000 15,500 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5300 0.5000 0.5000 46,799 +0.00(+0.00%)
Sep 09, 2019 0.4900 0.5100 0.4900 0.5000 44,600 +0.05(+11.11%)
Sep 06, 2019 0.4800 0.5800 0.4500 0.4500 30,700 +0.00(+0.00%)
Sep 05, 2019 0.4500 0.4600 0.4400 0.4500 61,500 +0.00(+0.00%)
Sep 04, 2019 0.4300 0.4500 0.4300 0.4500 49,050 +0.00(+0.00%)
Sep 03, 2019 0.4600 0.4600 0.4500 0.4500 167,273 +0.00(+0.00%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Aug 29, 2019 0.4000 0.4050 0.4000 0.4050 44,499 +0.02(+5.19%)
Aug 28, 2019 0.3900 0.3900 0.3850 0.3850 27,500 -0.01(-1.28%)
Aug 27, 2019 0.3900 0.3900 0.3900 0.3900 21,199 -0.01(-2.50%)
Aug 26, 2019 0.4100 0.4100 0.4000 0.4000 32,300 -0.01(-3.61%)
Aug 23, 2019 0.4350 0.4350 0.4150 0.4150 75,000 -0.02(-3.49%)
Aug 22, 2019 0.4300 0.4300 0.4300 0.4300 20,500 +0.01(+2.38%)
Aug 21, 2019 0.4200 0.4200 0.4200 0.4200 4,500 -0.01(-1.18%)
Aug 20, 2019 0.4300 0.4300 0.4250 0.4250 16,700 +0.01(+2.41%)
Aug 19, 2019 0.4150 0.4150 0.4150 0.4150 9,080 +0.01(+1.22%)
Aug 15, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Aug 14, 2019 0.4100 0.4100 0.4000 0.4000 31,400 -0.02(-4.76%)
Aug 13, 2019 0.4200 0.4200 0.4200 0.4200 2,220 +0.00(+0.00%)
Aug 12, 2019 0.4350 0.4350 0.4200 0.4200 47,829 -0.02(-3.45%)
Aug 09, 2019 0.4150 0.4350 0.4150 0.4350 38,500 +0.02(+3.57%)
Aug 08, 2019 0.4250 0.4250 0.4100 0.4200 89,241 +0.01(+2.44%)
Aug 07, 2019 0.4750 0.4750 0.4100 0.4100 48,313 -0.05(-10.87%)
Aug 06, 2019 0.4600 0.4600 0.4600 0.4600 6,500 +0.00(+0.00%)
Aug 02, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Aug 01, 2019 0.5000 0.5200 0.5000 0.5000 66,721 +0.00(+0.00%)
Jul 31, 2019 0.5300 0.5300 0.5000 0.5000 35,489 -0.02(-3.85%)
Jul 30, 2019 0.5200 0.5400 0.5200 0.5200 4,593 +0.00(+0.00%)
Jul 29, 2019 0.5400 0.5400 0.5200 0.5200 37,375 -0.03(-5.45%)
Jul 26, 2019 0.5100 0.5500 0.5100 0.5500 41,500 +0.05(+10.00%)
Jul 25, 2019 0.5000 0.5100 0.5000 0.5000 33,469 +0.00(+0.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 3,350 +0.01(+1.01%)
Jul 23, 2019 0.5000 0.5100 0.4950 0.4950 12,100 -0.01(-1.00%)
Jul 22, 2019 0.5500 0.5500 0.5000 0.5000 24,966 -0.01(-1.96%)
Jul 19, 2019 0.5200 0.5300 0.5100 0.5100 58,100 +0.01(+2.00%)
Jul 18, 2019 0.5700 0.5700 0.5000 0.5000 126,569 -0.08(-13.79%)
Jul 17, 2019 0.4850 0.5800 0.4850 0.5800 313,567 +0.10(+22.11%)
Jul 16, 2019 0.4750 0.4800 0.4700 0.4750 110,225 +0.00(+0.00%)
Jul 15, 2019 0.4700 0.4800 0.4700 0.4750 117,440 +0.01(+1.06%)
Jul 12, 2019 0.4500 0.4700 0.4500 0.4700 76,002 +0.02(+4.44%)
Jul 11, 2019 0.4800 0.4800 0.4400 0.4500 24,632 -0.04(-8.16%)
Jul 10, 2019 0.4950 0.4950 0.4900 0.4900 3,000 +0.07(+16.67%)
Jul 08, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 05, 2019 0.4900 0.4900 0.4400 0.4400 2,000 -0.01(-1.12%)
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.