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

E3 Lithium Ltd (OP: EEMMF )

1.301 +0.061 (+4.92%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2021 1.995 2.070 1.750 1.780 89,485 -0.17(-8.72%)
Nov 30, 2021 2.080 2.087 1.880 1.950 103,816 -0.17(-8.02%)
Nov 29, 2021 2.051 2.140 2.040 2.120 57,429 +0.08(+3.67%)
Nov 26, 2021 2.040 2.080 2.012 2.045 47,934 -0.10(-4.83%)
Nov 24, 2021 2.150 2.249 2.120 2.149 49,081 +0.01(+0.41%)
Nov 23, 2021 1.990 2.150 1.990 2.140 71,379 +0.15(+7.54%)
Nov 22, 2021 2.160 2.186 1.960 1.990 190,050 -0.25(-11.16%)
Nov 19, 2021 2.200 2.240 2.180 2.240 28,002 +0.00(+0.00%)
Nov 18, 2021 2.340 2.250 2.223 2.240 124,583 -0.08(-3.45%)
Nov 17, 2021 2.328 2.348 2.292 2.320 51,068 +0.00(+0.00%)
Nov 16, 2021 2.450 2.450 2.300 2.320 53,042 -0.12(-4.74%)
Nov 15, 2021 2.500 2.500 2.330 2.436 48,212 +0.07(+2.76%)
Nov 12, 2021 2.335 2.400 2.330 2.370 53,586 +0.04(+1.72%)
Nov 11, 2021 2.320 2.354 2.290 2.330 38,778 +0.01(+0.42%)
Nov 10, 2021 2.430 2.320 65,417 -0.14(-5.68%)
Nov 09, 2021 2.820 2.820 2.393 2.460 163,472 -0.15(-5.66%)
Nov 08, 2021 2.460 2.650 2.290 2.608 116,019 +0.31(+13.37%)
Nov 05, 2021 2.322 2.322 2.260 2.300 69,322 -0.01(-0.43%)
Nov 04, 2021 2.393 2.393 2.260 2.310 27,305 -0.07(-3.14%)
Nov 03, 2021 2.400 2.400 2.250 2.385 101,068 +0.03(+1.34%)
Nov 02, 2021 2.450 2.478 2.310 2.353 164,872 -0.08(-3.15%)
Nov 01, 2021 2.360 2.370 2.370 2.430 47,184 +0.06(+2.53%)
Oct 29, 2021 2.464 2.470 2.333 2.370 34,607 -0.01(-0.42%)
Oct 28, 2021 2.230 2.470 2.173 2.380 69,716 +0.13(+5.78%)
Oct 27, 2021 2.600 2.650 2.240 2.250 189,693 -0.33(-12.79%)
Oct 26, 2021 2.780 2.580 169,769 -0.13(-4.80%)
Oct 25, 2021 2.780 2.780 2.683 2.710 171,624 +0.05(+2.01%)
Oct 22, 2021 2.460 2.660 2.460 2.656 132,696 +0.21(+8.43%)
Oct 21, 2021 2.353 2.450 2.300 2.450 65,927 +0.17(+7.46%)
Oct 20, 2021 2.452 2.452 2.260 2.280 153,919 +0.03(+1.33%)
Oct 19, 2021 2.218 2.560 2.150 2.250 263,745 +0.07(+3.21%)
Oct 18, 2021 2.000 2.240 1.980 2.180 138,123 +0.20(+10.10%)
Oct 15, 2021 1.930 2.000 1.913 1.980 58,789 +0.08(+4.21%)
Oct 14, 2021 1.899 1.949 1.850 1.900 53,907 -0.01(-0.52%)
Oct 13, 2021 1.910 1.950 1.870 1.910 48,687 +0.04(+2.17%)
Oct 12, 2021 1.750 1.913 1.696 1.869 61,789 +0.15(+8.69%)
Oct 11, 2021 1.530 1.750 1.530 1.720 98,364 +0.06(+3.37%)
Oct 08, 2021 1.720 1.730 1.650 1.664 43,929 +0.03(+2.09%)
Oct 07, 2021 1.467 1.648 1.467 1.630 61,695 +0.15(+10.17%)
Oct 06, 2021 1.498 1.524 1.470 1.480 26,095 -0.01(-0.67%)
Oct 05, 2021 1.460 1.494 1.460 1.490 16,535 +0.02(+1.33%)
Oct 04, 2021 1.461 1.485 1.454 1.470 16,421 -0.01(-0.68%)
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.