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, 2019 0.4300 0.4550 0.4300 0.4550 127,166 +0.03(+5.81%)
May 30, 2019 0.4300 0.4300 0.4200 0.4300 56,500 +0.00(+0.00%)
May 29, 2019 0.4200 0.4300 0.4200 0.4300 14,400 +0.02(+3.61%)
May 28, 2019 0.4150 0.4150 0.4150 0.4150 5,000 -0.01(-1.19%)
May 22, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
May 21, 2019 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
May 17, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 16, 2019 0.4100 0.4100 0.4100 0.4100 18,250 -0.01(-2.38%)
May 15, 2019 0.4100 0.4200 0.4000 0.4200 35,400 +0.03(+7.69%)
May 14, 2019 0.4100 0.4100 0.3900 0.3900 47,069 -0.02(-4.88%)
May 10, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 09, 2019 0.4100 0.4100 0.4100 207 +0.00(+0.00%)
May 08, 2019 0.4100 0.4150 0.4100 0.4100 12,000 +0.00(+1.23%)
May 07, 2019 0.4450 0.4450 0.4050 0.4050 22,650 -0.02(-5.81%)
May 06, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
May 03, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.02(+4.88%)
May 02, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.04(-7.87%)
Apr 29, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Apr 25, 2019 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Apr 23, 2019 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Apr 22, 2019 0.4150 0.4250 0.4100 0.4250 34,354 -0.02(-3.41%)
Apr 18, 2019 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 17, 2019 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.55%)
Apr 15, 2019 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Apr 11, 2019 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 09, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Apr 08, 2019 0.4400 0.4400 0.4400 0.4400 26,100 +0.00(+0.00%)
Apr 05, 2019 0.4150 0.4400 0.4150 0.4400 17,430 +0.04(+10.00%)
Apr 04, 2019 0.4300 0.4300 0.3950 0.4000 37,023 -0.01(-1.23%)
Apr 03, 2019 0.4200 0.4200 0.4050 0.4050 15,000 -0.02(-5.81%)
Apr 02, 2019 0.4300 0.4300 0.4300 0.4300 2,250 +0.03(+7.50%)
Apr 01, 2019 0.3900 0.4050 0.3900 0.4000 53,021 -0.01(-2.44%)
Mar 29, 2019 0.4350 0.4400 0.3750 0.4100 216,000 -0.05(-10.87%)
Mar 28, 2019 0.4700 0.4700 0.4600 0.4600 1,780 -0.01(-2.13%)
Mar 27, 2019 0.4900 0.4900 0.4700 0.4700 15,400 +0.01(+2.17%)
Mar 26, 2019 0.4800 0.5000 0.4600 0.4600 27,985 +0.03(+6.98%)
Mar 25, 2019 0.4400 0.4400 0.4300 0.4300 16,500 -0.02(-4.44%)
Mar 22, 2019 0.4050 0.4500 0.4050 0.4500 50,742 +0.04(+9.76%)
Mar 21, 2019 0.4100 0.4100 0.4100 0.4100 14,025 +0.01(+2.50%)
Mar 20, 2019 0.4000 0.4000 0.4000 450 +0.01(+2.56%)
Mar 18, 2019 0.4000 0.4450 0.3900 0.3900 64,917 +0.01(+2.63%)
Mar 15, 2019 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Mar 14, 2019 0.3700 0.3800 0.3700 0.3800 35,000 +0.00(+0.00%)
Mar 13, 2019 0.4000 0.4000 0.3800 0.3800 13,500 +0.03(+8.57%)
Mar 12, 2019 0.3650 0.3650 0.3450 0.3500 13,900 +0.00(+0.00%)
Mar 08, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 07, 2019 0.3400 0.3400 0.3400 0.3400 20,500 +0.00(+0.00%)
Mar 06, 2019 0.3400 0.3400 0.3400 0.3400 29,750 -0.01(-2.86%)
Mar 05, 2019 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Mar 04, 2019 0.3500 0.3750 0.3300 0.3500 62,249 +0.01(+1.45%)
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.