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

E3 Lithium Ltd (OP: EEMMF )

1.320 -0.040 (-2.94%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 25, 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 (%)
May 08, 2023 2.000 2.070 1.996 2.050 31,228 +0.05(+2.50%)
May 05, 2023 1.920 2.000 1.810 2.000 33,753 +0.11(+5.82%)
May 04, 2023 1.896 1.920 1.850 1.890 70,225 -0.03(-1.56%)
May 03, 2023 1.938 1.974 1.920 1.920 21,244 -0.01(-0.52%)
May 02, 2023 1.883 1.950 1.870 1.930 14,337 +0.05(+2.66%)
May 01, 2023 1.982 1.982 1.880 1.880 8,418 -0.05(-2.34%)
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%)
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.