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

E3 Lithium Ltd (OP: EEMMF )

1.322 -0.022 (-1.64%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 23, 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 (%)
Aug 31, 2022 1.953 2.024 1.950 2.022 44,461 +0.05(+2.62%)
Aug 30, 2022 2.040 2.040 1.970 1.970 7,171 -0.07(-3.67%)
Aug 29, 2022 2.090 2.090 1.963 2.045 45,372 +0.04(+2.25%)
Aug 26, 2022 2.010 2.050 1.986 2.000 47,436 -0.07(-3.38%)
Aug 25, 2022 2.030 2.070 2.010 2.070 99,247 +0.04(+1.97%)
Aug 24, 2022 1.770 2.040 1.770 2.030 159,109 +0.21(+11.77%)
Aug 23, 2022 1.840 1.840 1.772 1.816 38,551 +0.03(+1.64%)
Aug 22, 2022 1.767 1.789 1.739 1.787 12,336 +0.04(+2.11%)
Aug 19, 2022 1.770 1.770 1.720 1.750 39,467 -0.02(-1.13%)
Aug 18, 2022 1.850 1.880 1.760 1.770 72,553 -0.12(-6.15%)
Aug 17, 2022 1.890 1.906 1.851 1.886 4,452 +0.00(+0.05%)
Aug 16, 2022 1.830 1.922 1.830 1.885 10,325 +0.01(+0.80%)
Aug 15, 2022 1.850 1.888 1.840 1.870 37,900 -0.04(-2.17%)
Aug 12, 2022 1.883 1.942 1.883 1.911 19,444 +0.00(+0.07%)
Aug 11, 2022 1.882 1.950 1.880 1.910 29,812 +0.05(+2.69%)
Aug 10, 2022 1.910 1.910 1.840 1.860 26,927 +0.02(+1.09%)
Aug 09, 2022 1.820 1.925 1.780 1.840 45,703 +0.05(+2.79%)
Aug 08, 2022 1.780 1.879 1.780 1.790 43,526 -0.06(-3.24%)
Aug 05, 2022 1.858 1.867 1.819 1.850 17,725 +0.05(+2.78%)
Aug 04, 2022 1.880 1.880 1.800 1.800 68,532 -0.08(-4.26%)
Aug 03, 2022 1.960 1.960 1.831 1.880 50,096 -0.08(-4.08%)
Aug 02, 2022 1.940 2.033 1.940 1.960 21,796 +0.02(+1.03%)
Aug 01, 2022 2.061 2.070 1.930 1.940 15,625 -0.04(-2.02%)
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%)
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.