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

E3 Lithium Ltd (TSV: ETMC )

N/A 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 (%)
Sep 28, 2018 0.4200 0.4300 0.4000 0.4100 45,528 +0.00(+0.00%)
Sep 27, 2018 0.4100 0.4100 0.3900 0.4100 48,000 +0.02(+5.13%)
Sep 26, 2018 0.4000 0.4300 0.3850 0.3900 213,200 -0.01(-2.50%)
Sep 25, 2018 0.3700 0.4000 0.3700 0.4000 80,000 +0.02(+5.26%)
Sep 24, 2018 0.3650 0.3800 0.3650 0.3800 12,500 +0.02(+4.11%)
Sep 21, 2018 0.3650 0.3650 0.3650 0.3650 20,041 +0.00(+0.00%)
Sep 19, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 18, 2018 0.3600 0.3650 0.3600 0.3650 2,404 -0.01(-2.67%)
Sep 13, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 12, 2018 0.3800 0.3800 0.3750 0.3750 17,500 +0.00(+0.00%)
Sep 11, 2018 0.3800 0.3800 0.3750 0.3750 16,250 -0.03(-6.25%)
Sep 10, 2018 0.3800 0.4000 0.3800 0.4000 12,086 +0.02(+5.26%)
Sep 07, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+1.33%)
Sep 05, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 04, 2018 0.3750 0.3750 0.3750 0.3750 10,150 +0.00(+0.00%)
Aug 31, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Aug 30, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2018 0.3500 0.3650 0.3500 0.3650 18,600 +0.02(+4.29%)
Aug 28, 2018 0.3400 0.3500 0.3400 0.3500 313,416 +0.01(+2.94%)
Aug 27, 2018 0.3400 0.3400 0.3400 0.3400 113,700 +0.00(+0.00%)
Aug 23, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 22, 2018 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+2.94%)
Aug 21, 2018 0.3300 0.3400 0.3300 0.3400 107,200 +0.01(+1.49%)
Aug 20, 2018 0.3700 0.3700 0.3350 0.3350 19,000 +0.00(+0.00%)
Aug 17, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3350 0.3350 98,000 -0.01(-1.47%)
Aug 15, 2018 0.3600 0.3600 0.3400 0.3400 96,890 -0.02(-5.56%)
Aug 14, 2018 0.3600 0.3600 0.3600 0.3600 38,500 +0.00(+0.00%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 44,499 +0.00(+0.00%)
Aug 09, 2018 0.3700 0.3700 0.3550 0.3600 47,713 -0.01(-2.70%)
Aug 07, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Aug 03, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Aug 02, 2018 0.3600 0.3600 0.3500 0.3500 24,150 -0.01(-2.78%)
Aug 01, 2018 0.3550 0.3600 0.3500 0.3600 19,500 +0.01(+2.86%)
Jul 30, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 27, 2018 0.3500 0.3500 0.3500 0.3500 48,537 +0.00(+0.00%)
Jul 26, 2018 0.3400 0.3500 0.3400 0.3500 23,000 -0.01(-1.41%)
Jul 25, 2018 0.3550 0.3550 0.3550 0.3550 500 -0.03(-6.58%)
Jul 23, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jul 20, 2018 0.3950 0.3950 0.3950 0.3950 1,500 +0.03(+6.76%)
Jul 19, 2018 0.3600 0.3700 0.3600 0.3700 5,000 +0.04(+12.12%)
Jul 17, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3500 0.3500 0.3500 580 -0.01(-2.78%)
Jul 12, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 11, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Jul 06, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jul 05, 2018 0.4000 0.4000 0.4000 0.4000 7,006 -0.01(-2.44%)
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.