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

E3 Lithium Ltd (TSV: ETMC )

2.350 UNCHANGED
Last Price Updated: 3:58 PM EDT, Jul 7, 2022 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 31, 2022 2.110 2.110 2.010 2.040 143,331 -0.06(-2.86%)
May 30, 2022 2.060 2.100 2.060 2.100 20,903 +0.01(+0.48%)
May 27, 2022 2.060 2.130 2.050 2.090 74,021 +0.02(+0.97%)
May 26, 2022 2.050 2.090 2.030 2.070 61,721 -0.01(-0.48%)
May 25, 2022 2.110 2.110 2.000 2.080 161,006 -0.06(-2.80%)
May 24, 2022 2.200 2.200 2.050 2.140 73,417 +0.04(+1.90%)
May 20, 2022 2.100 0 +0.02(+0.96%)
May 19, 2022 2.110 2.110 2.040 2.080 97,687 -0.03(-1.42%)
May 18, 2022 2.150 2.160 2.030 2.110 101,148 -0.06(-2.76%)
May 17, 2022 2.200 2.260 2.130 2.170 258,385 -0.01(-0.46%)
May 16, 2022 2.190 2.190 2.100 2.180 132,177 +0.00(+0.00%)
May 13, 2022 2.230 2.230 2.150 2.180 177,478 -0.02(-0.91%)
May 12, 2022 2.290 2.370 2.150 2.200 207,672 -0.15(-6.38%)
May 11, 2022 2.390 2.410 2.340 2.350 166,921 -0.05(-2.08%)
May 10, 2022 2.490 2.490 2.320 2.400 75,686 -0.04(-1.64%)
May 09, 2022 2.440 2.480 2.380 2.440 239,088 +0.00(+0.00%)
May 06, 2022 2.500 2.550 2.420 2.440 86,929 -0.07(-2.79%)
May 05, 2022 2.540 2.540 2.450 2.510 56,085 +0.00(+0.00%)
May 04, 2022 2.620 2.620 2.440 2.510 125,598 -0.11(-4.20%)
May 03, 2022 2.380 2.620 2.380 2.620 187,668 +0.22(+9.17%)
May 02, 2022 2.440 2.440 2.350 2.400 122,610 -0.01(-0.41%)
Apr 29, 2022 2.420 2.500 2.410 2.410 49,467 +0.00(+0.00%)
Apr 28, 2022 2.640 2.640 2.390 2.410 99,097 -0.13(-5.12%)
Apr 27, 2022 2.380 2.540 2.325 2.540 57,689 +0.15(+6.28%)
Apr 26, 2022 2.460 2.470 2.360 2.390 37,311 -0.07(-2.85%)
Apr 25, 2022 2.400 2.520 2.330 2.460 125,785 -0.01(-0.40%)
Apr 22, 2022 2.590 2.590 2.340 2.470 209,438 -0.10(-3.89%)
Apr 21, 2022 2.720 2.730 2.450 2.570 221,442 -0.13(-4.81%)
Apr 20, 2022 2.800 2.810 2.660 2.700 65,280 -0.05(-1.82%)
Apr 19, 2022 2.630 2.800 2.620 2.750 131,953 +0.10(+3.77%)
Apr 18, 2022 2.700 2.700 2.560 2.650 73,887 -0.01(-0.38%)
Apr 14, 2022 2.660 0 -0.05(-1.85%)
Apr 13, 2022 2.740 2.760 2.690 2.710 148,634 +0.04(+1.50%)
Apr 12, 2022 2.800 2.910 2.620 2.670 419,869 -0.09(-3.26%)
Apr 11, 2022 2.790 2.830 2.650 2.760 290,502 +0.06(+2.22%)
Apr 08, 2022 2.450 2.700 2.440 2.700 253,974 +0.29(+12.03%)
Apr 07, 2022 2.440 2.500 2.330 2.410 91,054 -0.01(-0.41%)
Apr 06, 2022 2.590 2.590 2.370 2.420 79,052 -0.12(-4.72%)
Apr 05, 2022 2.520 2.650 2.490 2.540 247,702 +0.07(+2.83%)
Apr 04, 2022 2.390 2.480 2.350 2.470 88,495 +0.08(+3.35%)
Apr 01, 2022 2.410 2.410 2.270 2.390 69,582 +0.00(+0.00%)
Mar 31, 2022 2.340 2.400 2.270 2.390 79,617 +0.13(+5.75%)
Mar 30, 2022 2.310 2.350 2.250 2.260 36,758 -0.05(-2.16%)
Mar 29, 2022 2.250 2.320 2.250 2.310 30,618 +0.07(+3.12%)
Mar 28, 2022 2.290 2.290 2.200 2.240 80,340 -0.08(-3.45%)
Mar 25, 2022 2.380 2.380 2.260 2.320 81,724 -0.06(-2.52%)
Mar 24, 2022 2.540 2.540 2.380 2.380 84,573 -0.12(-4.80%)
Mar 23, 2022 2.340 2.550 2.310 2.500 160,967 +0.17(+7.30%)
Mar 22, 2022 2.250 2.430 2.190 2.330 132,510 +0.10(+4.48%)
Mar 21, 2022 2.240 2.240 2.110 2.230 87,756 -0.01(-0.45%)
Mar 18, 2022 2.250 2.270 2.230 2.240 41,870 -0.02(-0.88%)
Mar 17, 2022 2.170 2.260 2.170 2.260 59,182 +0.06(+2.73%)
Mar 16, 2022 2.110 2.200 2.110 2.200 29,070 +0.11(+5.26%)
Mar 15, 2022 2.070 2.130 2.000 2.090 110,421 -0.04(-1.88%)
Mar 14, 2022 2.200 2.200 2.090 2.130 33,271 -0.06(-2.74%)
Mar 11, 2022 2.200 2.220 2.140 2.190 36,565 +0.00(+0.00%)
Mar 10, 2022 2.200 2.230 2.160 2.190 55,462 -0.01(-0.45%)
Mar 09, 2022 2.170 2.240 2.120 2.200 71,254 +0.11(+5.26%)
Mar 08, 2022 2.080 2.110 2.010 2.090 106,796 +0.03(+1.46%)
Mar 07, 2022 2.100 2.130 2.050 2.060 82,714 -0.07(-3.29%)
Mar 04, 2022 2.140 2.150 2.100 2.130 40,702 -0.03(-1.39%)
Mar 03, 2022 2.270 2.270 2.150 2.160 33,716 -0.03(-1.37%)
Mar 02, 2022 2.280 2.280 2.170 2.190 56,275 +0.03(+1.39%)
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.