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, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 30, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2018 0.3500 0.3650 0.3500 0.3650 18,600 +0.02(+4.29%)
Aug 28, 2018 0.3400 0.3500 0.3400 0.3500 313,416 +0.01(+2.94%)
Aug 27, 2018 0.3400 0.3400 0.3400 0.3400 113,700 +0.00(+0.00%)
Aug 23, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 22, 2018 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+2.94%)
Aug 21, 2018 0.3300 0.3400 0.3300 0.3400 107,200 +0.01(+1.49%)
Aug 20, 2018 0.3700 0.3700 0.3350 0.3350 19,000 +0.00(+0.00%)
Aug 17, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 98,000 -0.01(-1.47%)
Aug 15, 2018 0.3600 0.3600 0.3400 0.3400 96,890 -0.02(-5.56%)
Aug 14, 2018 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 44,499 +0.00(+0.00%)
Aug 09, 2018 0.3700 0.3700 0.3550 0.3600 47,713 -0.01(-2.70%)
Aug 07, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Aug 03, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Aug 02, 2018 0.3600 0.3600 0.3500 0.3500 24,150 -0.01(-2.78%)
Aug 01, 2018 0.3550 0.3600 0.3500 0.3600 19,500 +0.01(+2.86%)
Jul 30, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2018 0.3500 0.3500 0.3500 0.3500 48,537 +0.00(+0.00%)
Jul 26, 2018 0.3400 0.3500 0.3400 0.3500 23,000 -0.01(-1.41%)
Jul 25, 2018 0.3550 0.3550 0.3550 0.3550 500 -0.03(-6.58%)
Jul 23, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jul 20, 2018 0.3950 0.3950 0.3950 0.3950 1,500 +0.03(+6.76%)
Jul 19, 2018 0.3600 0.3700 0.3600 0.3700 5,000 +0.04(+12.12%)
Jul 17, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3500 0.3500 0.3500 580 -0.01(-2.78%)
Jul 12, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 11, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Jul 06, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jul 05, 2018 0.4000 0.4000 0.4000 0.4000 7,006 -0.01(-2.44%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 +0.08(+24.24%)
Jun 29, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 28, 2018 0.3600 0.3600 0.3500 0.3500 9,500 -0.01(-2.78%)
Jun 27, 2018 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Jun 26, 2018 0.3700 0.3900 0.3650 0.3650 16,000 -0.02(-5.19%)
Jun 22, 2018 0.3850 0.3850 0.3850 0 +0.02(+5.48%)
Jun 21, 2018 0.3900 0.3900 0.3600 0.3650 24,650 -0.03(-6.41%)
Jun 20, 2018 0.3900 0.3900 0.3900 0.3900 4,100 -0.01(-1.27%)
Jun 19, 2018 0.3850 0.3950 0.3850 0.3950 19,000 +0.01(+1.28%)
Jun 18, 2018 0.3900 0.3900 0.3900 0.3900 10,100 +0.00(+0.00%)
Jun 15, 2018 0.3900 0.3900 0.3900 0.3900 8,100 -0.01(-2.50%)
Jun 13, 2018 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Jun 12, 2018 0.4900 0.5000 0.4550 0.4550 136,700 -0.01(-2.15%)
Jun 11, 2018 0.5000 0.5000 0.4650 0.4650 3,004 -0.03(-7.00%)
Jun 08, 2018 0.5000 0.5000 0.5000 0.5000 5,500 +0.02(+4.17%)
Jun 07, 2018 0.5000 0.5000 0.4800 0.4800 7,485 +0.00(+0.00%)
Jun 06, 2018 0.4800 0.4800 0.4800 0.4800 22,900 +0.01(+2.13%)
Jun 05, 2018 0.5000 0.5300 0.4700 0.4700 108,270 -0.03(-6.00%)
Jun 04, 2018 0.4900 0.5800 0.4900 0.5000 225,635 +0.02(+4.17%)
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.