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 (%)
Jul 29, 2022 2.100 2.100 1.970 1.980 88,747 +0.01(+0.51%)
Jul 28, 2022 1.790 1.990 1.750 1.970 69,082 +0.22(+12.57%)
Jul 27, 2022 1.730 1.750 1.730 1.750 3,260 +0.01(+0.68%)
Jul 26, 2022 1.789 1.789 1.715 1.738 4,545 -0.01(-0.67%)
Jul 25, 2022 1.784 1.784 1.720 1.750 5,810 +0.00(+0.29%)
Jul 22, 2022 1.780 1.780 1.717 1.745 26,901 -0.04(-2.51%)
Jul 21, 2022 1.740 1.805 1.740 1.790 17,172 +0.06(+3.47%)
Jul 20, 2022 1.750 1.750 1.670 1.730 10,823 -0.02(-1.14%)
Jul 19, 2022 1.736 1.760 1.690 1.750 13,373 +0.01(+0.73%)
Jul 18, 2022 1.735 1.820 1.680 1.737 16,083 +0.05(+2.80%)
Jul 15, 2022 1.670 1.720 1.650 1.690 45,364 -0.01(-0.59%)
Jul 14, 2022 1.800 1.800 1.660 1.700 35,761 -0.11(-6.08%)
Jul 13, 2022 1.860 1.875 1.790 1.810 49,104 -0.05(-2.69%)
Jul 12, 2022 2.000 2.020 1.843 1.860 45,335 -0.12(-6.06%)
Jul 11, 2022 1.900 2.070 1.780 1.980 67,028 +0.10(+5.32%)
Jul 08, 2022 1.900 1.900 1.820 1.880 18,706 +0.05(+2.73%)
Jul 07, 2022 1.840 1.840 1.770 1.830 12,913 +0.02(+1.10%)
Jul 06, 2022 1.850 1.850 1.760 1.810 22,613 -0.04(-2.16%)
Jul 05, 2022 1.845 1.890 1.800 1.850 8,510 -0.04(-2.12%)
Jul 01, 2022 1.840 1.890 1.830 1.890 9,705 +0.09(+5.00%)
Jun 30, 2022 1.820 1.830 1.758 1.800 15,569 -0.06(-3.23%)
Jun 29, 2022 1.839 1.945 1.839 1.860 45,978 +0.06(+3.33%)
Jun 28, 2022 1.950 2.010 1.698 1.800 110,535 -0.22(-10.89%)
Jun 27, 2022 2.110 2.200 1.900 2.020 81,329 -0.08(-3.58%)
Jun 24, 2022 1.950 2.210 1.950 2.095 222,254 +0.18(+9.23%)
Jun 23, 2022 1.390 1.940 1.390 1.918 299,138 +0.59(+44.75%)
Jun 22, 2022 1.340 1.350 1.304 1.325 6,608 -0.01(-0.38%)
Jun 21, 2022 1.310 1.348 1.310 1.330 3,764 +0.05(+3.91%)
Jun 17, 2022 1.240 1.280 1.240 1.280 21,933 +0.04(+3.23%)
Jun 16, 2022 1.290 1.340 1.240 1.240 34,085 -0.09(-6.77%)
Jun 15, 2022 1.320 1.330 1.270 1.330 19,295 +0.07(+5.14%)
Jun 14, 2022 1.305 1.340 1.265 1.265 9,484 -0.04(-3.07%)
Jun 13, 2022 1.335 1.390 1.284 1.305 47,963 -0.11(-8.10%)
Jun 10, 2022 1.410 1.420 1.290 1.420 82,946 -0.06(-4.05%)
Jun 09, 2022 1.570 1.570 1.470 1.480 53,473 +0.01(+0.68%)
Jun 08, 2022 1.430 1.510 1.388 1.470 43,663 +0.06(+4.26%)
Jun 07, 2022 1.420 1.450 1.400 1.410 10,268 -0.03(-2.08%)
Jun 06, 2022 1.470 1.510 1.400 1.440 75,445 -0.06(-4.00%)
Jun 03, 2022 1.542 1.542 1.496 1.500 31,782 -0.04(-2.60%)
Jun 02, 2022 1.535 1.560 1.520 1.540 38,495 +0.01(+0.65%)
Jun 01, 2022 1.660 1.660 1.525 1.530 43,292 -0.10(-6.25%)
May 31, 2022 1.620 1.650 1.608 1.632 11,582 -0.02(-1.09%)
May 27, 2022 1.631 1.650 1.630 1.650 17,214 +0.04(+2.48%)
May 26, 2022 1.620 1.640 1.590 1.610 28,607 -0.00(-0.06%)
May 25, 2022 1.645 1.645 1.560 1.611 20,215 -0.01(-0.56%)
May 24, 2022 1.670 1.670 1.600 1.620 11,212 -0.10(-6.09%)
May 23, 2022 1.710 1.760 1.690 1.725 26,021 +0.10(+5.93%)
May 20, 2022 1.630 1.630 1.570 1.629 24,795 +0.01(+0.84%)
May 19, 2022 1.615 1.624 1.580 1.615 20,156 -0.03(-2.06%)
May 18, 2022 1.710 1.710 1.590 1.649 22,038 -0.07(-4.13%)
May 17, 2022 1.678 1.752 1.670 1.720 18,097 +0.03(+1.78%)
May 16, 2022 1.646 1.690 1.640 1.690 30,768 +0.02(+1.20%)
May 13, 2022 1.690 1.690 1.660 1.670 14,847 -0.01(-0.60%)
May 12, 2022 1.750 1.770 1.662 1.680 66,671 -0.13(-7.28%)
May 11, 2022 1.830 1.870 1.810 1.812 49,512 -0.03(-1.52%)
May 10, 2022 1.870 1.876 1.770 1.840 27,794 -0.05(-2.65%)
May 09, 2022 1.858 1.890 1.848 1.890 24,462 +0.00(+0.11%)
May 06, 2022 1.964 1.980 1.888 1.888 18,171 -0.06(-3.18%)
May 05, 2022 1.980 1.980 1.921 1.950 14,601 +0.00(+0.00%)
May 04, 2022 1.970 2.010 1.900 1.950 6,266 -0.07(-3.49%)
May 03, 2022 1.894 2.050 1.843 2.021 41,630 +0.17(+9.10%)
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.