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 (%)
Jan 31, 2023 1.735 1.755 1.712 1.712 39,073 -0.00(-0.10%)
Jan 30, 2023 1.800 1.830 1.710 1.714 57,110 -0.04(-2.06%)
Jan 27, 2023 1.650 1.750 1.630 1.750 96,724 +0.14(+8.70%)
Jan 26, 2023 1.600 1.625 1.593 1.610 26,189 +0.06(+3.87%)
Jan 25, 2023 1.550 1.551 1.510 1.550 16,653 +0.02(+0.98%)
Jan 24, 2023 1.570 1.570 1.535 1.535 3,662 -0.05(-2.85%)
Jan 23, 2023 1.625 1.634 1.540 1.580 59,051 +0.00(+0.00%)
Jan 20, 2023 1.510 1.610 1.510 1.580 45,680 +0.07(+4.64%)
Jan 19, 2023 1.460 1.510 1.450 1.510 50,020 +0.06(+4.50%)
Jan 18, 2023 1.454 1.454 1.445 1.445 14,092 -0.02(-1.49%)
Jan 17, 2023 1.490 1.490 1.467 1.467 11,806 +0.02(+1.16%)
Jan 13, 2023 1.340 1.450 1.340 1.450 16,341 +0.00(+0.30%)
Jan 12, 2023 1.500 1.500 1.430 1.446 74,889 +0.01(+0.40%)
Jan 11, 2023 1.440 1.440 1.434 1.440 8,720 +0.02(+1.41%)
Jan 10, 2023 1.390 1.450 1.390 1.420 3,125 +0.00(+0.00%)
Jan 09, 2023 1.440 1.480 1.420 1.420 60,290 -0.02(-1.11%)
Jan 06, 2023 1.410 1.480 1.410 1.436 95,689 +0.02(+1.13%)
Jan 05, 2023 1.440 1.440 1.398 1.420 24,064 -0.02(-1.05%)
Jan 04, 2023 1.430 1.500 1.430 1.435 32,266 +0.06(+4.36%)
Jan 03, 2023 1.370 1.395 1.290 1.375 209,638 -0.03(-2.48%)
Dec 30, 2022 1.440 1.446 1.400 1.410 30,494 -0.07(-4.73%)
Dec 29, 2022 1.500 1.500 1.480 1.480 6,665 +0.01(+0.68%)
Dec 28, 2022 1.510 1.510 1.470 1.470 74,935 -0.03(-2.00%)
Dec 27, 2022 1.320 1.535 1.320 1.500 36,822 +0.00(+0.00%)
Dec 23, 2022 1.490 1.500 1.470 1.500 55,997 +0.02(+1.28%)
Dec 22, 2022 1.494 1.494 1.440 1.481 53,625 -0.02(-1.27%)
Dec 21, 2022 1.490 1.510 1.490 1.500 14,912 +0.02(+1.35%)
Dec 20, 2022 1.500 1.500 1.480 1.480 85,606 -0.03(-1.99%)
Dec 19, 2022 1.569 1.569 1.510 1.510 46,858 -0.02(-1.31%)
Dec 16, 2022 1.570 1.570 1.530 1.530 68,079 -0.06(-4.08%)
Dec 15, 2022 1.635 1.635 1.595 1.595 45,296 -0.05(-3.33%)
Dec 14, 2022 1.600 1.663 1.600 1.650 6,690 -0.04(-2.37%)
Dec 13, 2022 1.668 1.690 1.651 1.690 21,242 +0.06(+3.68%)
Dec 12, 2022 1.684 1.684 1.620 1.630 27,848 -0.04(-2.40%)
Dec 09, 2022 1.665 1.695 1.650 1.670 7,958 +0.01(+0.60%)
Dec 08, 2022 1.651 1.667 1.625 1.660 12,180 -0.05(-2.90%)
Dec 07, 2022 1.740 1.770 1.700 1.710 8,256 -0.03(-1.79%)
Dec 06, 2022 1.830 1.830 1.735 1.741 53,345 -0.04(-2.21%)
Dec 05, 2022 1.875 1.880 1.780 1.780 25,032 -0.10(-5.32%)
Dec 02, 2022 1.880 1.880 1.815 1.880 7,248 -0.01(-0.53%)
Dec 01, 2022 1.766 1.900 1.766 1.890 38,821 +0.08(+4.42%)
Nov 30, 2022 1.810 1.881 1.810 1.810 9,421 -0.07(-3.83%)
Nov 29, 2022 1.770 1.910 1.770 1.882 59,478 +0.04(+2.28%)
Nov 28, 2022 1.700 1.850 1.700 1.840 37,983 +0.28(+18.27%)
Nov 25, 2022 1.555 1.556 1.526 1.556 12,550 +0.01(+0.37%)
Nov 23, 2022 1.550 1.550 1.540 1.550 3,140 +0.02(+1.31%)
Nov 22, 2022 1.500 1.530 1.500 1.530 2,633 +0.02(+1.32%)
Nov 21, 2022 1.540 1.565 1.490 1.510 3,582 -0.09(-5.63%)
Nov 18, 2022 1.580 1.603 1.580 1.600 2,123 +0.00(+0.00%)
Nov 17, 2022 1.520 1.600 1.520 1.600 10,937 +0.02(+1.27%)
Nov 16, 2022 1.612 1.617 1.580 1.580 12,934 -0.02(-1.25%)
Nov 15, 2022 1.641 1.641 1.580 1.600 17,104 +0.02(+1.27%)
Nov 14, 2022 1.600 1.610 1.560 1.580 21,343 -0.01(-0.63%)
Nov 11, 2022 1.600 1.620 1.560 1.590 17,350 +0.02(+1.27%)
Nov 10, 2022 1.575 1.619 1.550 1.570 28,496 +0.05(+3.47%)
Nov 09, 2022 1.570 1.590 1.510 1.517 9,344 -0.05(-3.35%)
Nov 08, 2022 1.475 1.600 1.475 1.570 52,831 +0.17(+12.14%)
Nov 07, 2022 1.413 1.440 1.300 1.400 100,624 -0.01(-0.36%)
Nov 04, 2022 1.330 1.405 1.330 1.405 13,799 +0.03(+2.55%)
Nov 03, 2022 1.450 1.450 1.370 1.370 90,961 -0.08(-5.39%)
Nov 02, 2022 1.500 1.511 1.448 1.448 11,890 -0.06(-4.10%)
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.