Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E3 Lithium Ltd (OP: EEMMF )

1.230 +0.006 (+0.49%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 3, 2024 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 (%)
Nov 30, 2020 0.7848 0.8354 0.6385 0.6729 366,006 -0.11(-14.26%)
Nov 27, 2020 0.7501 0.8364 0.6901 0.7848 383,100 -0.26(-24.54%)
Nov 25, 2020 1.060 1.068 0.9886 1.040 78,100 -0.01(-0.95%)
Nov 24, 2020 1.070 1.103 1.038 1.050 164,337 +0.02(+1.94%)
Nov 23, 2020 0.9400 1.030 0.9228 1.030 234,692 +0.09(+9.57%)
Nov 20, 2020 1.020 1.028 0.9157 0.9400 259,300 -0.08(-7.84%)
Nov 19, 2020 1.095 1.099 0.9800 1.020 116,797 -0.02(-1.92%)
Nov 18, 2020 1.040 1.122 0.9600 1.040 131,373 +0.02(+2.02%)
Nov 17, 2020 1.120 1.140 0.9223 1.019 457,676 -0.09(-8.16%)
Nov 16, 2020 1.050 1.308 0.9856 1.110 511,228 +0.17(+18.15%)
Nov 13, 2020 0.9318 1.060 0.8711 0.9395 508,200 +0.04(+5.00%)
Nov 12, 2020 0.6990 0.8948 0.6990 0.8948 438,949 +0.27(+44.32%)
Nov 11, 2020 0.5706 0.6200 0.5621 0.6200 243,822 +0.08(+14.81%)
Nov 10, 2020 0.5500 0.5513 0.5115 0.5400 51,441 -0.01(-0.92%)
Nov 09, 2020 0.5513 0.5953 0.5371 0.5450 73,132 +0.02(+3.47%)
Nov 06, 2020 0.5200 0.5424 0.5200 0.5267 68,500 +0.02(+3.78%)
Nov 05, 2020 0.5401 0.5600 0.4946 0.5075 76,385 -0.04(-7.73%)
Nov 04, 2020 0.5582 0.5725 0.5352 0.5500 48,631 +0.02(+4.30%)
Nov 03, 2020 0.5250 0.5778 0.5243 0.5273 168,572 +0.02(+4.60%)
Nov 02, 2020 0.5172 0.5233 0.4700 0.5041 63,997 +0.03(+7.28%)
Oct 30, 2020 0.4334 0.4800 0.4334 0.4699 89,300 +0.03(+7.36%)
Oct 29, 2020 0.4462 0.4462 0.4300 0.4377 8,503 -0.00(-1.11%)
Oct 28, 2020 0.4675 0.4675 0.4207 0.4426 33,214 -0.03(-7.17%)
Oct 27, 2020 0.4412 0.4768 0.4412 0.4768 16,841 +0.04(+9.46%)
Oct 26, 2020 0.4611 0.5054 0.4300 0.4356 48,965 -0.01(-3.20%)
Oct 23, 2020 0.4250 0.4968 0.4250 0.4500 91,800 +0.03(+7.53%)
Oct 22, 2020 0.3689 0.4202 0.3656 0.4185 71,412 +0.08(+24.55%)
Oct 21, 2020 0.3700 0.3700 0.3360 0.3360 33,211 -0.02(-6.67%)
Oct 20, 2020 0.4135 0.4142 0.3600 0.3600 86,768 -0.06(-14.71%)
Oct 19, 2020 0.4298 0.4338 0.3950 0.4221 29,053 -0.01(-2.34%)
Oct 16, 2020 0.4370 0.4467 0.4288 0.4322 62,600 -0.00(-1.10%)
Oct 15, 2020 0.4411 0.4510 0.4337 0.4370 34,813 -0.01(-2.72%)
Oct 14, 2020 0.4337 0.4548 0.4337 0.4492 28,505 -0.00(-0.42%)
Oct 13, 2020 0.4500 0.4659 0.4337 0.4511 16,320 +0.00(+0.24%)
Oct 12, 2020 0.4932 0.4932 0.4400 0.4500 29,015 -0.00(-0.42%)
Oct 09, 2020 0.4606 0.4821 0.4337 0.4519 51,300 +0.01(+2.70%)
Oct 08, 2020 0.4645 0.4700 0.4330 0.4400 78,043 -0.01(-3.04%)
Oct 07, 2020 0.4481 0.4600 0.4194 0.4538 140,324 +0.03(+8.05%)
Oct 06, 2020 0.4676 0.5300 0.3900 0.4200 422,080 -0.07(-14.29%)
Oct 05, 2020 0.5300 0.5938 0.4900 0.4900 486,639 +0.00(+0.74%)
Oct 02, 2020 0.3703 0.4900 0.3703 0.4864 178,600 +0.11(+29.02%)
Oct 01, 2020 0.3346 0.4401 0.3278 0.3770 82,234 +0.06(+17.81%)
Sep 30, 2020 0.2999 0.3410 0.2804 0.3200 63,210 +0.03(+10.23%)
Sep 29, 2020 0.3000 0.3025 0.2801 0.2903 38,574 -0.01(-1.86%)
Sep 28, 2020 0.2896 0.3041 0.2801 0.2958 65,432 -0.01(-2.63%)
Sep 25, 2020 0.2941 0.3076 0.2748 0.3038 45,300 +0.02(+8.50%)
Sep 24, 2020 0.2885 0.2886 0.2762 0.2800 14,938 +0.00(+0.76%)
Sep 23, 2020 0.2767 0.2800 0.2698 0.2779 43,509 -0.01(-2.15%)
Sep 22, 2020 0.2915 0.2915 0.2840 0.2840 20,700 -0.01(-4.22%)
Sep 21, 2020 0.2950 0.3037 0.2726 0.2965 46,279 +0.00(+0.51%)
Sep 18, 2020 0.3063 0.3063 0.2914 0.2950 75,100 +0.00(+0.99%)
Sep 17, 2020 0.2865 0.3053 0.2597 0.2921 68,042 +0.04(+14.55%)
Sep 16, 2020 0.2479 0.2700 0.2369 0.2550 56,399 +0.03(+10.92%)
Sep 15, 2020 0.2377 0.2400 0.2299 0.2299 47,630 -0.01(-4.57%)
Sep 14, 2020 0.2280 0.2409 0.2280 0.2409 8,909 +0.01(+5.98%)
Sep 11, 2020 0.2300 0.2300 0.2120 0.2273 8,200 +0.00(+1.97%)
Sep 10, 2020 0.2324 0.2336 0.2220 0.2229 19,200 -0.01(-3.09%)
Sep 09, 2020 0.2300 0.2300 0.2300 0.2300 9,170 +0.00(+0.00%)
Sep 08, 2020 0.2355 0.2364 0.2224 0.2300 3,932 +0.00(+2.18%)
Sep 04, 2020 0.2251 0.2251 0.2251 162 +0.00(+0.00%)
Sep 03, 2020 0.2272 0.2272 0.2251 0.2251 4,500 -0.00(-1.49%)
Sep 02, 2020 0.2330 0.2330 0.2285 0.2285 7,600 -0.01(-3.79%)
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.