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

E3 Lithium Ltd (OP: EEMMF )

1.340 -0.024 (-1.78%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 16, 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 (%)
Jun 30, 2023 1.650 1.740 1.650 1.732 26,951 +0.11(+6.88%)
Jun 29, 2023 1.650 1.650 1.620 1.620 38,408 -0.03(-1.82%)
Jun 28, 2023 1.600 1.650 1.600 1.650 15,424 +0.00(+0.00%)
Jun 27, 2023 1.670 1.670 1.640 1.650 14,083 -0.02(-1.08%)
Jun 26, 2023 1.687 1.687 1.660 1.668 1,530 -0.00(-0.12%)
Jun 23, 2023 1.700 1.700 1.670 1.670 31,794 -0.02(-1.42%)
Jun 22, 2023 1.694 1.720 1.690 1.694 7,976 -0.02(-0.94%)
Jun 21, 2023 1.715 1.730 1.700 1.710 6,698 +0.01(+0.59%)
Jun 20, 2023 1.770 1.770 1.690 1.700 34,668 -0.03(-1.73%)
Jun 16, 2023 1.750 1.754 1.730 1.730 21,194 -0.02(-1.14%)
Jun 15, 2023 1.799 1.802 1.745 1.750 72,191 -0.05(-2.78%)
Jun 14, 2023 1.800 1.830 1.760 1.800 29,188 -0.00(-0.22%)
Jun 13, 2023 1.730 1.814 1.730 1.804 50,918 +0.10(+6.12%)
Jun 12, 2023 1.610 1.710 1.610 1.700 24,961 +0.05(+3.03%)
Jun 09, 2023 1.630 1.658 1.609 1.650 23,226 +0.03(+1.85%)
Jun 08, 2023 1.620 1.626 1.590 1.620 16,192 -0.02(-1.22%)
Jun 07, 2023 1.620 1.660 1.620 1.640 25,767 +0.02(+0.97%)
Jun 06, 2023 1.642 1.650 1.601 1.624 11,923 -0.03(-1.56%)
Jun 05, 2023 1.580 1.660 1.580 1.650 24,033 -0.02(-1.26%)
Jun 02, 2023 1.675 1.681 1.650 1.671 44,008 -0.01(-0.30%)
Jun 01, 2023 1.650 1.680 1.650 1.676 76,637 +0.02(+0.97%)
May 31, 2023 1.750 1.775 1.620 1.660 77,326 -0.16(-8.79%)
May 30, 2023 1.870 1.870 1.784 1.820 41,807 -0.05(-2.67%)
May 26, 2023 1.890 1.890 1.850 1.870 16,531 -0.01(-0.43%)
May 25, 2023 2.000 2.000 1.870 1.878 25,496 -0.00(-0.11%)
May 24, 2023 1.990 1.990 1.870 1.880 30,619 -0.10(-5.05%)
May 23, 2023 1.990 2.000 1.960 1.980 20,135 +0.06(+3.13%)
May 22, 2023 1.870 2.020 1.870 1.920 65,811 -0.06(-2.83%)
May 19, 2023 2.060 2.060 1.950 1.976 19,748 +0.01(+0.30%)
May 18, 2023 1.998 2.000 1.941 1.970 19,077 -0.02(-1.05%)
May 17, 2023 2.000 2.020 1.990 1.991 17,845 -0.01(-0.45%)
May 16, 2023 2.090 2.090 2.000 2.000 27,877 -0.02(-1.23%)
May 15, 2023 2.035 2.060 2.025 2.025 18,617 +0.02(+0.75%)
May 12, 2023 2.000 2.050 2.000 2.010 19,316 -0.02(-1.13%)
May 11, 2023 2.030 2.040 2.023 2.033 9,830 +0.01(+0.64%)
May 10, 2023 2.060 2.060 2.020 2.020 15,547 +0.00(+0.00%)
May 09, 2023 2.040 2.050 2.011 2.020 24,212 -0.03(-1.46%)
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%)
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.