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 (%)
Apr 28, 2023 1.930 1.930 1.870 1.925 21,668 -0.00(-0.26%)
Apr 27, 2023 1.910 1.930 1.870 1.930 66,764 +0.04(+2.12%)
Apr 26, 2023 1.880 1.920 1.880 1.890 45,876 -0.02(-1.27%)
Apr 25, 2023 1.950 1.960 1.914 1.914 38,250 -0.08(-4.05%)
Apr 24, 2023 2.140 2.140 1.980 1.995 15,524 -0.01(-0.74%)
Apr 21, 2023 2.010 2.050 1.980 2.010 29,739 -0.01(-0.25%)
Apr 20, 2023 2.040 2.040 2.000 2.015 13,947 -0.04(-2.18%)
Apr 19, 2023 2.080 2.080 2.020 2.060 18,647 -0.04(-1.90%)
Apr 18, 2023 2.100 2.120 2.075 2.100 37,898 +0.01(+0.48%)
Apr 17, 2023 2.070 2.114 2.050 2.090 32,846 +0.02(+0.97%)
Apr 14, 2023 2.074 2.087 2.040 2.070 36,079 +0.01(+0.49%)
Apr 13, 2023 2.080 2.110 2.040 2.060 43,739 -0.02(-0.96%)
Apr 12, 2023 2.050 2.110 2.050 2.080 30,285 +0.01(+0.43%)
Apr 11, 2023 1.931 2.071 1.931 2.071 51,135 +0.16(+8.15%)
Apr 10, 2023 1.970 1.970 1.881 1.915 35,735 -0.06(-2.84%)
Apr 06, 2023 1.980 1.990 1.970 1.971 31,154 -0.02(-0.95%)
Apr 05, 2023 2.060 2.060 1.940 1.990 26,724 -0.04(-1.97%)
Apr 04, 2023 2.080 2.080 2.011 2.030 37,537 -0.02(-0.98%)
Apr 03, 2023 2.000 2.090 1.955 2.050 38,627 +0.07(+3.54%)
Mar 31, 2023 2.110 2.110 1.960 1.980 43,766 -0.13(-6.16%)
Mar 30, 2023 2.130 2.140 2.049 2.110 134,976 +0.08(+3.94%)
Mar 29, 2023 1.950 2.100 1.890 2.030 181,744 +0.15(+7.98%)
Mar 28, 2023 1.750 1.880 1.741 1.880 76,078 +0.19(+11.57%)
Mar 27, 2023 1.750 1.750 1.664 1.685 13,383 -0.01(-0.88%)
Mar 24, 2023 1.560 1.700 1.560 1.700 23,570 +0.05(+3.26%)
Mar 23, 2023 1.700 1.700 1.646 1.646 43,664 -0.04(-2.58%)
Mar 22, 2023 1.760 1.760 1.661 1.690 40,831 -0.07(-3.92%)
Mar 21, 2023 1.720 1.780 1.690 1.759 47,592 +0.08(+4.70%)
Mar 20, 2023 1.660 1.680 1.658 1.680 4,521 +0.01(+0.60%)
Mar 17, 2023 1.720 1.720 1.610 1.670 24,256 +0.00(+0.00%)
Mar 16, 2023 1.664 1.670 1.640 1.670 24,787 +0.00(+0.00%)
Mar 15, 2023 1.660 1.710 1.610 1.670 27,050 -0.02(-1.18%)
Mar 14, 2023 1.680 1.728 1.680 1.690 11,499 +0.00(+0.00%)
Mar 13, 2023 1.700 1.738 1.664 1.690 41,261 +0.00(+0.00%)
Mar 10, 2023 1.730 1.740 1.686 1.690 8,057 -0.04(-2.31%)
Mar 09, 2023 1.780 1.805 1.730 1.730 15,204 +0.02(+0.92%)
Mar 08, 2023 1.700 1.714 1.659 1.714 25,281 +0.00(+0.25%)
Mar 07, 2023 1.750 1.750 1.700 1.710 18,780 -0.04(-2.29%)
Mar 06, 2023 1.720 1.780 1.720 1.750 38,407 +0.00(+0.00%)
Mar 03, 2023 1.720 1.768 1.719 1.750 20,409 +0.09(+5.34%)
Mar 02, 2023 1.710 1.719 1.661 1.661 19,484 -0.03(-1.70%)
Mar 01, 2023 1.600 1.720 1.600 1.690 45,606 +0.10(+6.29%)
Feb 28, 2023 1.601 1.620 1.590 1.590 16,780 -0.00(-0.25%)
Feb 27, 2023 1.590 1.609 1.570 1.594 11,294 +0.01(+0.89%)
Feb 24, 2023 1.590 1.600 1.560 1.580 10,624 -0.03(-1.86%)
Feb 23, 2023 1.625 1.630 1.594 1.610 11,325 -0.02(-1.23%)
Feb 22, 2023 1.660 1.660 1.621 1.630 11,648 -0.04(-2.40%)
Feb 21, 2023 1.700 1.735 1.650 1.670 22,445 -0.03(-1.76%)
Feb 17, 2023 1.680 1.730 1.680 1.700 7,819 +0.02(+1.19%)
Feb 16, 2023 1.702 1.719 1.680 1.680 31,702 +0.00(+0.00%)
Feb 15, 2023 1.680 1.700 1.680 1.680 15,321 +0.01(+0.60%)
Feb 14, 2023 1.700 1.710 1.644 1.670 47,737 +0.02(+1.21%)
Feb 13, 2023 1.640 1.670 1.630 1.650 13,567 -0.01(-0.60%)
Feb 10, 2023 1.650 1.700 1.645 1.660 63,043 -0.01(-0.60%)
Feb 09, 2023 1.730 1.739 1.670 1.670 18,066 -0.04(-2.34%)
Feb 08, 2023 1.810 1.810 1.710 1.710 35,767 -0.10(-5.52%)
Feb 07, 2023 1.707 1.820 1.670 1.810 27,486 +0.11(+6.47%)
Feb 06, 2023 1.759 1.759 1.650 1.700 26,999 -0.02(-1.16%)
Feb 03, 2023 1.820 1.850 1.720 1.720 39,148 -0.09(-4.92%)
Feb 02, 2023 1.750 1.840 1.740 1.809 115,062 +0.07(+3.97%)
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.