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

E3 Lithium Ltd (OP: EEMMF )

1.310 -0.010 (-0.75%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 1.804 1.840 1.642 1.818 232,200 +0.26(+16.56%)
Jan 28, 2021 1.472 1.560 1.450 1.560 159,322 +0.14(+9.77%)
Jan 27, 2021 1.500 1.559 1.350 1.421 156,541 -0.07(-4.62%)
Jan 26, 2021 1.412 1.500 1.389 1.490 182,968 +0.19(+14.62%)
Jan 25, 2021 1.280 1.420 1.230 1.300 344,327 +0.07(+5.56%)
Jan 22, 2021 1.300 1.325 1.230 1.232 297,400 -0.03(-2.26%)
Jan 21, 2021 1.182 1.300 1.121 1.260 216,122 +0.08(+6.78%)
Jan 20, 2021 1.170 1.270 1.120 1.180 202,000 +0.02(+1.72%)
Jan 19, 2021 1.060 1.177 1.000 1.160 99,824 +0.10(+9.49%)
Jan 15, 2021 1.120 1.250 1.000 1.060 145,400 -0.12(-10.03%)
Jan 14, 2021 1.332 1.350 1.080 1.178 261,607 -0.11(-8.71%)
Jan 13, 2021 1.150 1.300 1.080 1.290 433,964 +0.22(+20.56%)
Jan 12, 2021 1.140 1.140 0.9790 1.070 145,808 +0.11(+11.89%)
Jan 11, 2021 0.9706 0.9753 0.8600 0.9563 167,242 +0.04(+3.96%)
Jan 08, 2021 0.9011 0.9857 0.8725 0.9199 110,400 +0.07(+7.84%)
Jan 07, 2021 0.7811 0.8530 0.7700 0.8530 128,189 +0.07(+9.56%)
Jan 06, 2021 0.7900 0.8409 0.7462 0.7786 246,316 +0.01(+1.12%)
Jan 05, 2021 0.6894 0.7950 0.6800 0.7700 227,477 +0.09(+13.00%)
Jan 04, 2021 0.6900 0.7230 0.6814 0.6814 56,693 +0.00(+0.64%)
Dec 31, 2020 0.6771 0.6771 0.6771 45,717 +0.01(+0.86%)
Dec 30, 2020 0.6900 0.6900 0.6689 0.6713 45,717 -0.01(-1.08%)
Dec 29, 2020 0.6500 0.6949 0.6500 0.6786 52,299 -0.02(-2.44%)
Dec 28, 2020 0.6800 0.7260 0.6450 0.6956 116,208 +0.02(+2.90%)
Dec 24, 2020 0.7260 0.7260 0.6745 0.6760 28,900 -0.04(-6.10%)
Dec 23, 2020 0.6960 0.7338 0.6960 0.7199 97,698 +0.04(+6.23%)
Dec 22, 2020 0.6852 0.6900 0.6547 0.6777 168,889 -0.01(-0.86%)
Dec 21, 2020 0.7100 0.7200 0.6496 0.6836 138,934 -0.03(-4.18%)
Dec 18, 2020 0.7125 0.7295 0.7075 0.7134 39,900 -0.01(-1.05%)
Dec 17, 2020 0.7350 0.7350 0.7067 0.7210 61,689 +0.01(+1.01%)
Dec 16, 2020 0.7100 0.7334 0.7048 0.7138 38,562 -0.01(-1.90%)
Dec 15, 2020 0.7181 0.7435 0.7181 0.7276 20,077 -0.00(-0.41%)
Dec 14, 2020 0.7577 0.7740 0.7306 0.7306 36,569 -0.00(-0.56%)
Dec 11, 2020 0.7100 0.7454 0.6987 0.7347 50,200 +0.03(+4.99%)
Dec 10, 2020 0.7163 0.7243 0.6907 0.6998 55,889 +0.00(+0.56%)
Dec 09, 2020 0.7000 0.7003 0.6800 0.6959 51,639 -0.01(-0.74%)
Dec 08, 2020 0.7500 0.7774 0.6673 0.7011 111,233 -0.06(-8.09%)
Dec 07, 2020 0.7000 0.7868 0.7000 0.7628 62,948 +0.02(+2.73%)
Dec 04, 2020 0.7304 0.7767 0.7304 0.7425 43,500 -0.00(-0.48%)
Dec 03, 2020 0.7651 0.7651 0.7175 0.7461 28,511 -0.02(-2.06%)
Dec 02, 2020 0.7380 0.7618 0.7300 0.7618 88,499 +0.02(+2.24%)
Dec 01, 2020 0.6907 0.7974 0.6778 0.7451 120,444 +0.07(+10.73%)
Nov 30, 2020 0.7848 0.8354 0.6385 0.6729 366,006 -0.11(-14.26%)
Nov 27, 2020 0.7501 0.8364 0.6901 0.7848 383,100 -0.26(-24.54%)
Nov 25, 2020 1.060 1.068 0.9886 1.040 78,100 -0.01(-0.95%)
Nov 24, 2020 1.070 1.103 1.038 1.050 164,337 +0.02(+1.94%)
Nov 23, 2020 0.9400 1.030 0.9228 1.030 234,692 +0.09(+9.57%)
Nov 20, 2020 1.020 1.028 0.9157 0.9400 259,300 -0.08(-7.84%)
Nov 19, 2020 1.095 1.099 0.9800 1.020 116,797 -0.02(-1.92%)
Nov 18, 2020 1.040 1.122 0.9600 1.040 131,373 +0.02(+2.02%)
Nov 17, 2020 1.120 1.140 0.9223 1.019 457,676 -0.09(-8.16%)
Nov 16, 2020 1.050 1.308 0.9856 1.110 511,228 +0.17(+18.15%)
Nov 13, 2020 0.9318 1.060 0.8711 0.9395 508,200 +0.04(+5.00%)
Nov 12, 2020 0.6990 0.8948 0.6990 0.8948 438,949 +0.27(+44.32%)
Nov 11, 2020 0.5706 0.6200 0.5621 0.6200 243,822 +0.08(+14.81%)
Nov 10, 2020 0.5500 0.5513 0.5115 0.5400 51,441 -0.01(-0.92%)
Nov 09, 2020 0.5513 0.5953 0.5371 0.5450 73,132 +0.02(+3.47%)
Nov 06, 2020 0.5200 0.5424 0.5200 0.5267 68,500 +0.02(+3.78%)
Nov 05, 2020 0.5401 0.5600 0.4946 0.5075 76,385 -0.04(-7.73%)
Nov 04, 2020 0.5582 0.5725 0.5352 0.5500 48,631 +0.02(+4.30%)
Nov 03, 2020 0.5250 0.5778 0.5243 0.5273 168,572 +0.02(+4.60%)
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.