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 (%)
Jun 30, 2021 1.500 1.510 1.444 1.510 24,807 +0.02(+1.21%)
Jun 29, 2021 1.560 1.580 1.480 1.492 39,702 -0.05(-3.17%)
Jun 28, 2021 1.476 1.580 1.476 1.541 176,626 +0.09(+6.08%)
Jun 25, 2021 1.440 1.460 1.400 1.452 15,308 +0.02(+1.57%)
Jun 24, 2021 1.450 1.500 1.410 1.430 37,941 -0.02(-1.38%)
Jun 23, 2021 1.397 1.464 1.380 1.450 28,972 +0.07(+5.07%)
Jun 22, 2021 1.400 1.400 1.330 1.380 27,070 +0.04(+2.99%)
Jun 21, 2021 1.420 1.420 1.300 1.340 83,621 +0.01(+0.75%)
Jun 18, 2021 1.280 1.440 1.280 1.330 60,379 +0.07(+5.56%)
Jun 17, 2021 1.364 1.380 1.240 1.260 133,322 -0.13(-9.09%)
Jun 16, 2021 1.450 1.450 1.368 1.386 47,305 -0.04(-3.08%)
Jun 15, 2021 1.450 1.492 1.420 1.430 67,121 -0.05(-3.57%)
Jun 14, 2021 1.460 1.530 1.460 1.483 94,909 +0.01(+0.64%)
Jun 11, 2021 1.480 1.500 1.460 1.474 58,649 -0.01(-0.44%)
Jun 10, 2021 1.520 1.540 1.470 1.480 73,816 -0.04(-2.63%)
Jun 09, 2021 1.534 1.540 1.480 1.520 65,244 +0.03(+2.01%)
Jun 08, 2021 1.520 1.520 1.470 1.490 104,178 -0.01(-0.67%)
Jun 07, 2021 1.600 1.610 1.500 1.500 104,332 -0.04(-2.60%)
Jun 04, 2021 1.610 1.659 1.510 1.540 91,707 -0.08(-4.76%)
Jun 03, 2021 1.650 1.720 1.617 1.617 41,334 -0.10(-6.02%)
Jun 02, 2021 1.750 1.815 1.650 1.720 37,305 -0.09(-4.94%)
Jun 01, 2021 1.810 1.869 1.750 1.810 44,826 +0.01(+0.72%)
May 28, 2021 1.866 1.880 1.785 1.797 10,331 -0.07(-3.49%)
May 27, 2021 1.930 1.940 1.822 1.862 36,373 +0.00(+0.11%)
May 26, 2021 1.839 1.920 1.750 1.860 19,782 +0.08(+4.49%)
May 25, 2021 1.741 1.868 1.640 1.780 43,563 -0.01(-0.84%)
May 24, 2021 1.830 1.860 1.630 1.795 72,998 +0.05(+3.16%)
May 21, 2021 1.730 1.778 1.710 1.740 21,216 +0.05(+2.96%)
May 20, 2021 1.650 1.710 1.650 1.690 19,599 +0.04(+2.42%)
May 19, 2021 1.800 1.800 1.620 1.650 29,902 -0.03(-1.79%)
May 18, 2021 1.616 1.688 1.550 1.680 34,164 +0.12(+7.69%)
May 17, 2021 1.702 1.702 1.560 1.560 73,172 -0.08(-4.88%)
May 14, 2021 1.583 1.640 1.534 1.640 35,573 +0.10(+6.49%)
May 13, 2021 1.622 1.698 1.520 1.540 89,717 -0.10(-5.87%)
May 12, 2021 1.700 1.700 1.630 1.636 30,449 -0.08(-4.88%)
May 11, 2021 1.639 1.720 1.600 1.720 43,535 +0.00(+0.00%)
May 10, 2021 1.770 1.800 1.710 1.720 52,226 -0.13(-7.03%)
May 07, 2021 1.938 1.946 1.807 1.850 52,610 -0.03(-1.59%)
May 06, 2021 1.825 1.880 1.751 1.880 46,530 +0.13(+7.42%)
May 05, 2021 1.720 1.840 1.680 1.750 54,920 +0.08(+4.79%)
May 04, 2021 1.900 1.920 1.670 1.670 96,422 -0.23(-12.02%)
May 03, 2021 1.936 2.015 1.880 1.898 44,933 +0.06(+3.16%)
Apr 30, 2021 1.900 1.980 1.840 1.840 44,000 -0.06(-3.08%)
Apr 29, 2021 2.010 2.010 1.867 1.899 22,784 -0.09(-4.60%)
Apr 28, 2021 2.000 2.100 1.930 1.990 56,207 -0.06(-2.93%)
Apr 27, 2021 2.103 2.180 2.030 2.050 69,075 -0.05(-2.38%)
Apr 26, 2021 2.195 2.209 2.040 2.100 170,490 +0.03(+1.45%)
Apr 23, 2021 1.950 2.160 1.940 2.070 126,300 +0.17(+8.95%)
Apr 22, 2021 1.790 2.080 1.780 1.900 150,099 +0.18(+10.47%)
Apr 21, 2021 1.500 1.790 1.474 1.720 117,657 +0.27(+18.62%)
Apr 20, 2021 1.476 1.566 1.430 1.450 105,019 +0.02(+1.40%)
Apr 19, 2021 1.645 1.679 1.410 1.430 271,452 -0.21(-12.80%)
Apr 16, 2021 1.743 1.808 1.600 1.640 204,700 -0.10(-5.73%)
Apr 15, 2021 1.700 1.848 1.610 1.740 112,628 +0.02(+1.15%)
Apr 14, 2021 1.945 2.007 1.610 1.720 275,994 -0.25(-12.69%)
Apr 13, 2021 2.050 2.100 1.950 1.970 61,977 -0.10(-4.83%)
Apr 12, 2021 2.140 2.200 2.060 2.070 64,494 -0.08(-3.72%)
Apr 09, 2021 2.198 2.220 2.150 2.150 50,300 +0.00(+0.00%)
Apr 08, 2021 2.360 2.360 2.090 2.150 105,932 -0.15(-6.52%)
Apr 07, 2021 2.388 2.390 2.250 2.300 50,089 -0.07(-2.95%)
Apr 06, 2021 2.398 2.438 2.280 2.370 52,048 +0.05(+2.16%)
Apr 05, 2021 2.280 2.439 2.277 2.320 74,549 +0.04(+1.75%)
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.