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 (%)
Feb 28, 2022 1.715 1.750 1.710 1.729 14,750 +0.09(+5.40%)
Feb 25, 2022 1.600 1.700 1.600 1.640 16,385 +0.07(+4.46%)
Feb 24, 2022 1.500 1.598 1.520 1.570 48,892 -0.01(-0.63%)
Feb 23, 2022 1.707 1.720 1.580 1.580 57,243 -0.11(-6.34%)
Feb 22, 2022 1.740 1.740 1.680 1.687 45,428 -0.05(-3.05%)
Feb 18, 2022 1.740 0 -0.01(-0.57%)
Feb 17, 2022 1.770 1.790 1.750 1.750 25,382 -0.05(-2.59%)
Feb 16, 2022 1.792 1.840 1.770 1.797 51,566 -0.01(-0.74%)
Feb 15, 2022 1.800 1.830 1.770 1.810 12,371 +0.02(+1.12%)
Feb 14, 2022 1.780 1.830 1.760 1.790 31,877 -0.03(-1.65%)
Feb 11, 2022 1.940 1.944 1.820 1.820 62,236 -0.11(-5.70%)
Feb 10, 2022 1.940 1.960 1.920 1.930 21,344 +0.00(+0.00%)
Feb 09, 2022 1.888 1.985 1.888 1.930 70,491 +0.03(+1.79%)
Feb 08, 2022 1.870 1.910 1.850 1.896 42,419 +0.03(+1.39%)
Feb 07, 2022 1.720 1.920 1.720 1.870 105,686 +0.05(+2.75%)
Feb 04, 2022 1.820 1.850 1.740 1.820 184,298 -0.06(-3.19%)
Feb 03, 2022 1.910 1.850 1.880 22,235 -0.09(-4.57%)
Feb 02, 2022 1.980 1.980 1.918 1.970 36,943 -0.01(-0.51%)
Feb 01, 2022 1.975 2.000 1.955 1.980 21,761 +0.04(+2.06%)
Jan 31, 2022 1.890 2.009 1.879 1.940 30,818 +0.08(+4.18%)
Jan 28, 2022 1.908 1.920 1.840 1.862 18,058 -0.01(-0.42%)
Jan 27, 2022 1.880 2.050 1.860 1.870 64,057 +0.01(+0.54%)
Jan 26, 2022 1.935 2.020 1.860 1.860 46,062 +0.03(+1.64%)
Jan 25, 2022 1.770 1.838 1.730 1.830 118,648 +0.08(+4.75%)
Jan 24, 2022 1.820 1.880 1.630 1.747 180,522 -0.15(-7.91%)
Jan 21, 2022 2.010 2.010 1.860 1.897 107,556 -0.14(-7.01%)
Jan 20, 2022 2.099 2.100 2.030 2.040 10,919 -0.04(-1.92%)
Jan 19, 2022 2.230 2.251 2.080 2.080 77,163 -0.15(-6.75%)
Jan 18, 2022 2.320 2.350 2.218 2.231 61,552 -0.10(-4.15%)
Jan 14, 2022 2.327 0 +0.18(+8.23%)
Jan 13, 2022 1.980 2.200 1.980 2.150 54,221 +0.06(+2.87%)
Jan 12, 2022 2.150 2.200 2.090 2.090 54,266 -0.07(-3.33%)
Jan 11, 2022 2.220 2.290 2.160 2.162 55,666 -0.03(-1.28%)
Jan 10, 2022 2.090 2.192 2.090 2.190 46,435 +0.08(+4.04%)
Jan 07, 2022 2.040 2.180 2.030 2.105 47,251 +0.11(+5.51%)
Jan 06, 2022 2.100 2.200 1.995 1.995 37,134 -0.13(-6.34%)
Jan 05, 2022 2.173 2.250 2.060 2.130 109,848 +0.09(+4.67%)
Jan 04, 2022 1.808 2.110 1.808 2.035 95,359 +0.18(+9.41%)
Jan 03, 2022 1.890 1.890 1.820 1.860 10,511 +0.03(+1.81%)
Dec 31, 2021 1.800 1.879 1.800 1.827 86,169 -0.01(-0.71%)
Dec 30, 2021 1.830 1.870 1.810 1.840 129,931 +0.04(+2.25%)
Dec 29, 2021 1.788 1.820 1.760 1.800 17,534 -0.03(-1.67%)
Dec 28, 2021 1.900 1.900 1.810 1.830 13,513 +0.04(+2.09%)
Dec 27, 2021 1.830 1.900 1.750 1.792 46,431 -0.05(-2.61%)
Dec 23, 2021 1.708 1.970 1.700 1.841 117,952 +0.13(+7.63%)
Dec 22, 2021 1.747 1.768 1.708 1.710 32,548 -0.04(-2.29%)
Dec 21, 2021 1.671 1.750 1.671 1.750 39,865 +0.07(+4.23%)
Dec 20, 2021 1.740 1.740 1.620 1.679 79,237 -0.07(-4.22%)
Dec 17, 2021 1.700 1.770 1.655 1.753 32,348 +0.03(+1.92%)
Dec 16, 2021 1.730 1.900 1.720 1.720 161,632 -0.02(-1.12%)
Dec 15, 2021 1.670 1.740 1.562 1.740 114,346 +0.05(+2.93%)
Dec 14, 2021 1.760 1.760 1.650 1.690 20,487 -0.06(-3.42%)
Dec 13, 2021 1.800 1.800 1.740 1.750 43,166 -0.10(-5.41%)
Dec 10, 2021 1.950 1.950 1.840 1.850 40,317 -0.02(-1.07%)
Dec 09, 2021 1.920 1.930 1.837 1.870 44,819 -0.06(-3.11%)
Dec 08, 2021 1.850 1.940 1.839 1.930 10,725 +0.03(+1.58%)
Dec 07, 2021 1.980 1.980 1.765 1.900 79,163 +0.15(+8.57%)
Dec 06, 2021 1.720 1.803 1.680 1.750 43,089 +0.01(+0.57%)
Dec 03, 2021 1.900 1.904 1.720 1.740 76,775 -0.10(-5.69%)
Dec 02, 2021 1.871 1.970 1.834 1.845 238,367 +0.06(+3.65%)
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.