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

E3 Lithium Ltd (OP: EEMMF )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 1.938 1.938 1.896 1.896 4,422 +0.02(+0.85%)
Apr 28, 2022 2.011 2.011 1.880 1.880 7,249 -0.02(-1.11%)
Apr 27, 2022 1.892 1.930 1.800 1.901 28,453 +0.04(+2.21%)
Apr 26, 2022 1.930 1.930 1.850 1.860 23,105 -0.11(-5.58%)
Apr 25, 2022 1.852 1.970 1.840 1.970 32,088 +0.06(+3.03%)
Apr 22, 2022 1.990 2.010 1.870 1.912 89,356 -0.10(-5.16%)
Apr 21, 2022 2.197 2.200 1.950 2.016 75,943 -0.14(-6.49%)
Apr 20, 2022 2.200 2.200 2.156 2.156 17,058 -0.02(-1.10%)
Apr 19, 2022 2.110 2.218 2.110 2.180 47,605 +0.10(+4.81%)
Apr 18, 2022 2.100 2.109 2.050 2.080 34,796 -0.02(-0.95%)
Apr 14, 2022 2.187 2.190 2.090 2.100 27,303 -0.05(-2.33%)
Apr 13, 2022 2.120 2.180 2.120 2.150 48,352 +0.03(+1.42%)
Apr 12, 2022 2.250 2.300 2.120 2.120 106,880 -0.05(-2.30%)
Apr 11, 2022 2.340 2.340 2.110 2.170 104,487 +0.04(+1.88%)
Apr 08, 2022 1.980 2.130 1.943 2.130 37,272 +0.20(+10.36%)
Apr 07, 2022 1.940 1.958 1.860 1.930 30,102 +0.01(+0.52%)
Apr 06, 2022 2.083 2.083 1.889 1.920 59,002 -0.08(-4.02%)
Apr 05, 2022 2.090 2.120 2.001 2.001 29,145 +0.03(+1.55%)
Apr 04, 2022 1.900 1.970 1.890 1.970 57,398 +0.10(+5.35%)
Apr 01, 2022 1.820 1.930 1.820 1.870 29,442 -0.05(-2.60%)
Mar 31, 2022 1.828 1.920 1.810 1.920 72,402 +0.12(+6.67%)
Mar 30, 2022 1.870 1.880 1.800 1.800 35,698 -0.04(-2.18%)
Mar 29, 2022 1.840 1.840 1.800 1.840 27,472 +0.05(+2.80%)
Mar 28, 2022 1.720 1.815 1.720 1.790 21,146 -0.08(-4.28%)
Mar 25, 2022 1.890 1.890 1.810 1.870 16,928 -0.04(-2.09%)
Mar 24, 2022 2.023 2.030 1.890 1.910 20,965 -0.06(-3.05%)
Mar 23, 2022 1.880 2.000 1.829 1.970 98,938 +0.08(+4.34%)
Mar 22, 2022 1.818 1.900 1.818 1.888 25,758 +0.14(+7.89%)
Mar 21, 2022 1.730 1.765 1.670 1.750 35,411 -0.02(-1.13%)
Mar 18, 2022 1.770 1.800 1.770 1.770 11,355 +0.01(+0.57%)
Mar 17, 2022 1.700 1.770 1.700 1.760 11,693 +0.06(+3.53%)
Mar 16, 2022 1.670 1.700 1.668 1.700 17,913 +0.04(+2.66%)
Mar 15, 2022 1.610 1.670 1.560 1.656 26,611 +0.02(+0.98%)
Mar 14, 2022 1.640 1.700 1.630 1.640 10,570 -0.06(-3.53%)
Mar 11, 2022 1.740 1.740 1.690 1.700 6,711 -0.01(-0.58%)
Mar 10, 2022 1.737 1.740 1.685 1.710 17,180 -0.01(-0.58%)
Mar 09, 2022 1.680 1.728 1.620 1.720 16,296 +0.12(+7.50%)
Mar 08, 2022 1.600 1.620 1.570 1.600 71,837 -0.02(-1.23%)
Mar 07, 2022 1.620 1.674 1.620 1.620 8,052 -0.05(-3.28%)
Mar 04, 2022 1.650 1.690 1.650 1.675 8,607 -0.03(-1.50%)
Mar 03, 2022 1.770 1.780 1.700 1.700 7,551 -0.04(-2.27%)
Mar 02, 2022 1.740 1.805 1.735 1.740 17,832 +0.03(+1.75%)
Mar 01, 2022 1.680 1.760 1.680 1.710 8,993 -0.02(-1.08%)
Feb 28, 2022 1.715 1.750 1.710 1.729 14,750 +0.09(+5.40%)
Feb 25, 2022 1.600 1.700 1.600 1.640 16,385 +0.07(+4.46%)
Feb 24, 2022 1.500 1.598 1.520 1.570 48,892 -0.01(-0.63%)
Feb 23, 2022 1.707 1.720 1.580 1.580 57,243 -0.11(-6.34%)
Feb 22, 2022 1.740 1.740 1.680 1.687 45,428 -0.05(-3.05%)
Feb 18, 2022 1.740 0 -0.01(-0.57%)
Feb 17, 2022 1.770 1.790 1.750 1.750 25,382 -0.05(-2.59%)
Feb 16, 2022 1.792 1.840 1.770 1.797 51,566 -0.01(-0.74%)
Feb 15, 2022 1.800 1.830 1.770 1.810 12,371 +0.02(+1.12%)
Feb 14, 2022 1.780 1.830 1.760 1.790 31,877 -0.03(-1.65%)
Feb 11, 2022 1.940 1.944 1.820 1.820 62,236 -0.11(-5.70%)
Feb 10, 2022 1.940 1.960 1.920 1.930 21,344 +0.00(+0.00%)
Feb 09, 2022 1.888 1.985 1.888 1.930 70,491 +0.03(+1.79%)
Feb 08, 2022 1.870 1.910 1.850 1.896 42,419 +0.03(+1.39%)
Feb 07, 2022 1.720 1.920 1.720 1.870 105,686 +0.05(+2.75%)
Feb 04, 2022 1.820 1.850 1.740 1.820 184,298 -0.06(-3.19%)
Feb 03, 2022 1.910 1.850 1.880 22,235 -0.09(-4.57%)
Feb 02, 2022 1.980 1.980 1.918 1.970 36,943 -0.01(-0.51%)
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.