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

E3 Lithium Ltd (OP: EEMMF )

1.230 +0.006 (+0.49%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 3, 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 (%)
Nov 30, 2021 2.080 2.087 1.880 1.950 103,816 -0.17(-8.02%)
Nov 29, 2021 2.051 2.140 2.040 2.120 57,429 +0.08(+3.67%)
Nov 26, 2021 2.040 2.080 2.012 2.045 47,934 -0.10(-4.83%)
Nov 24, 2021 2.150 2.249 2.120 2.149 49,081 +0.01(+0.41%)
Nov 23, 2021 1.990 2.150 1.990 2.140 71,379 +0.15(+7.54%)
Nov 22, 2021 2.160 2.186 1.960 1.990 190,050 -0.25(-11.16%)
Nov 19, 2021 2.200 2.240 2.180 2.240 28,002 +0.00(+0.00%)
Nov 18, 2021 2.340 2.250 2.223 2.240 124,583 -0.08(-3.45%)
Nov 17, 2021 2.328 2.348 2.292 2.320 51,068 +0.00(+0.00%)
Nov 16, 2021 2.450 2.450 2.300 2.320 53,042 -0.12(-4.74%)
Nov 15, 2021 2.500 2.500 2.330 2.436 48,212 +0.07(+2.76%)
Nov 12, 2021 2.335 2.400 2.330 2.370 53,586 +0.04(+1.72%)
Nov 11, 2021 2.320 2.354 2.290 2.330 38,778 +0.01(+0.42%)
Nov 10, 2021 2.430 2.320 65,417 -0.14(-5.68%)
Nov 09, 2021 2.820 2.820 2.393 2.460 163,472 -0.15(-5.66%)
Nov 08, 2021 2.460 2.650 2.290 2.608 116,019 +0.31(+13.37%)
Nov 05, 2021 2.322 2.322 2.260 2.300 69,322 -0.01(-0.43%)
Nov 04, 2021 2.393 2.393 2.260 2.310 27,305 -0.07(-3.14%)
Nov 03, 2021 2.400 2.400 2.250 2.385 101,068 +0.03(+1.34%)
Nov 02, 2021 2.450 2.478 2.310 2.353 164,872 -0.08(-3.15%)
Nov 01, 2021 2.360 2.370 2.370 2.430 47,184 +0.06(+2.53%)
Oct 29, 2021 2.464 2.470 2.333 2.370 34,607 -0.01(-0.42%)
Oct 28, 2021 2.230 2.470 2.173 2.380 69,716 +0.13(+5.78%)
Oct 27, 2021 2.600 2.650 2.240 2.250 189,693 -0.33(-12.79%)
Oct 26, 2021 2.780 2.580 169,769 -0.13(-4.80%)
Oct 25, 2021 2.780 2.780 2.683 2.710 171,624 +0.05(+2.01%)
Oct 22, 2021 2.460 2.660 2.460 2.656 132,696 +0.21(+8.43%)
Oct 21, 2021 2.353 2.450 2.300 2.450 65,927 +0.17(+7.46%)
Oct 20, 2021 2.452 2.452 2.260 2.280 153,919 +0.03(+1.33%)
Oct 19, 2021 2.218 2.560 2.150 2.250 263,745 +0.07(+3.21%)
Oct 18, 2021 2.000 2.240 1.980 2.180 138,123 +0.20(+10.10%)
Oct 15, 2021 1.930 2.000 1.913 1.980 58,789 +0.08(+4.21%)
Oct 14, 2021 1.899 1.949 1.850 1.900 53,907 -0.01(-0.52%)
Oct 13, 2021 1.910 1.950 1.870 1.910 48,687 +0.04(+2.17%)
Oct 12, 2021 1.750 1.913 1.696 1.869 61,789 +0.15(+8.69%)
Oct 11, 2021 1.530 1.750 1.530 1.720 98,364 +0.06(+3.37%)
Oct 08, 2021 1.720 1.730 1.650 1.664 43,929 +0.03(+2.09%)
Oct 07, 2021 1.467 1.648 1.467 1.630 61,695 +0.15(+10.17%)
Oct 06, 2021 1.498 1.524 1.470 1.480 26,095 -0.01(-0.67%)
Oct 05, 2021 1.460 1.494 1.460 1.490 16,535 +0.02(+1.33%)
Oct 04, 2021 1.461 1.485 1.454 1.470 16,421 -0.01(-0.68%)
Oct 01, 2021 1.490 1.507 1.423 1.480 69,409 -0.03(-1.79%)
Sep 30, 2021 1.500 1.548 1.492 1.507 35,302 -0.01(-0.86%)
Sep 29, 2021 1.550 1.570 1.500 1.520 22,527 -0.02(-1.30%)
Sep 28, 2021 1.530 1.603 1.510 1.540 26,339 -0.07(-4.20%)
Sep 27, 2021 1.580 1.607 1.560 1.607 11,261 +0.01(+0.34%)
Sep 24, 2021 1.600 1.650 1.560 1.602 16,802 +0.02(+1.14%)
Sep 23, 2021 1.450 1.620 1.380 1.584 278,989 +0.17(+12.34%)
Sep 22, 2021 1.440 1.500 1.410 1.410 27,582 -0.02(-1.36%)
Sep 21, 2021 1.440 1.455 1.419 1.429 18,299 +0.00(+0.31%)
Sep 20, 2021 1.520 1.540 1.384 1.425 40,345 -0.16(-9.81%)
Sep 17, 2021 1.610 1.630 1.578 1.580 18,246 -0.04(-2.38%)
Sep 16, 2021 1.720 1.766 1.570 1.619 102,001 -0.19(-10.58%)
Sep 15, 2021 1.815 1.880 1.740 1.810 79,683 -0.01(-0.55%)
Sep 14, 2021 1.967 2.024 1.700 1.820 186,342 -0.04(-2.15%)
Sep 13, 2021 1.650 1.860 1.630 1.860 182,419 +0.30(+19.23%)
Sep 10, 2021 1.520 1.630 1.480 1.560 144,288 +0.08(+5.53%)
Sep 09, 2021 1.440 1.550 1.440 1.478 206,721 +0.06(+3.96%)
Sep 08, 2021 1.422 1.428 1.403 1.422 7,552 -0.01(-0.56%)
Sep 07, 2021 1.400 1.450 1.400 1.430 38,175 +0.02(+1.41%)
Sep 03, 2021 1.419 1.422 1.400 1.410 28,312 +0.01(+0.72%)
Sep 02, 2021 1.360 1.400 1.350 1.400 28,689 +0.03(+2.19%)
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.