Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.070 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2020 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 26, 2020 0.1963 0.1963 0.1963 0.1963 2,000 -0.01(-5.49%)
Jun 25, 2020 0.2077 0.2077 0.2077 0.2077 5,000 -0.00(-1.56%)
Jun 24, 2020 0.2110 0.2110 0.2110 25 +0.00(+0.00%)
Jun 19, 2020 0.2110 0.2110 0.2110 0 -0.01(-6.55%)
Jun 18, 2020 0.2250 0.2259 0.2250 0.2258 5,010 +0.00(+0.36%)
Jun 17, 2020 0.2251 0.2374 0.2244 0.2250 4,200 +0.00(+1.26%)
Jun 16, 2020 0.2077 0.2222 0.2077 0.2222 9,924 +0.01(+5.81%)
Jun 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+1.11%)
Jun 12, 2020 0.2100 0.2100 0.2077 0.2077 13,800 +0.00(+0.19%)
Jun 11, 2020 0.2073 0.2073 0.2073 0.2073 2,500 +0.00(+1.12%)
Jun 10, 2020 0.2050 0.2050 0.2050 0.2050 5,500 +0.00(+0.74%)
Jun 09, 2020 0.2035 0.2035 0.2035 0.2035 195 -0.01(-5.30%)
Jun 05, 2020 0.2149 0.2149 0.2149 0 +0.03(+19.39%)
Jun 04, 2020 0.1800 0.1800 0.1800 0.1800 18,150 -0.01(-5.26%)
Jun 03, 2020 0.1900 0.1900 0.1900 0.1900 875 -0.00(-1.30%)
Jun 02, 2020 0.2000 0.2000 0.1925 0.1925 19,775 -0.01(-3.75%)
Jun 01, 2020 0.1966 0.2000 0.1900 0.2000 6,500 +0.01(+4.82%)
May 29, 2020 0.1908 0.1908 0.1908 0.1908 500 -0.02(-8.45%)
May 28, 2020 0.2084 0.2084 0.2084 0.2084 200 +0.01(+2.81%)
May 21, 2020 0.2027 0.2027 0.2027 0 +0.00(+1.65%)
May 20, 2020 0.1913 0.1994 0.1913 0.1994 457 +0.01(+6.40%)
May 07, 2020 0.1874 0.1874 0.1874 0 -0.00(-2.50%)
May 04, 2020 0.1922 0.1922 0.1922 0 +0.01(+2.67%)
Apr 29, 2020 0.1872 0.1872 0.1872 0 -0.02(-8.41%)
Apr 28, 2020 0.2044 0.2044 0.2044 0.2044 625 +0.02(+13.56%)
Apr 27, 2020 0.1762 0.1800 0.1762 0.1800 2,320 -0.03(-14.08%)
Apr 22, 2020 0.2095 0.2095 0.2095 0 -0.02(-8.56%)
Apr 20, 2020 0.2291 0.2291 0.2291 0 -0.00(-0.09%)
Apr 17, 2020 0.2294 0.2294 0.2293 0.2293 1,000 +0.02(+8.57%)
Apr 14, 2020 0.2112 0.2112 0.2112 0 +0.00(+0.00%)
Apr 13, 2020 0.2112 0.2112 0.2112 50 +0.00(+0.00%)
Apr 09, 2020 0.2280 0.2300 0.2112 0.2112 6,600 -0.02(-9.43%)
Apr 08, 2020 0.2332 0.2332 0.2332 0.2332 10,060 +0.00(+0.65%)
Apr 07, 2020 0.2479 0.2550 0.2317 0.2317 22,900 +0.02(+10.33%)
Apr 06, 2020 0.1825 0.2100 0.1825 0.2100 36,365 +0.01(+7.69%)
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.