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

E3 Lithium Ltd (OP: EEMMF )

1.230 +0.006 (+0.49%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 3, 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 (%)
Sep 30, 2020 0.2999 0.3410 0.2804 0.3200 63,210 +0.03(+10.23%)
Sep 29, 2020 0.3000 0.3025 0.2801 0.2903 38,574 -0.01(-1.86%)
Sep 28, 2020 0.2896 0.3041 0.2801 0.2958 65,432 -0.01(-2.63%)
Sep 25, 2020 0.2941 0.3076 0.2748 0.3038 45,300 +0.02(+8.50%)
Sep 24, 2020 0.2885 0.2886 0.2762 0.2800 14,938 +0.00(+0.76%)
Sep 23, 2020 0.2767 0.2800 0.2698 0.2779 43,509 -0.01(-2.15%)
Sep 22, 2020 0.2915 0.2915 0.2840 0.2840 20,700 -0.01(-4.22%)
Sep 21, 2020 0.2950 0.3037 0.2726 0.2965 46,279 +0.00(+0.51%)
Sep 18, 2020 0.3063 0.3063 0.2914 0.2950 75,100 +0.00(+0.99%)
Sep 17, 2020 0.2865 0.3053 0.2597 0.2921 68,042 +0.04(+14.55%)
Sep 16, 2020 0.2479 0.2700 0.2369 0.2550 56,399 +0.03(+10.92%)
Sep 15, 2020 0.2377 0.2400 0.2299 0.2299 47,630 -0.01(-4.57%)
Sep 14, 2020 0.2280 0.2409 0.2280 0.2409 8,909 +0.01(+5.98%)
Sep 11, 2020 0.2300 0.2300 0.2120 0.2273 8,200 +0.00(+1.97%)
Sep 10, 2020 0.2324 0.2336 0.2220 0.2229 19,200 -0.01(-3.09%)
Sep 09, 2020 0.2300 0.2300 0.2300 0.2300 9,170 +0.00(+0.00%)
Sep 08, 2020 0.2355 0.2364 0.2224 0.2300 3,932 +0.00(+2.18%)
Sep 04, 2020 0.2251 0.2251 0.2251 162 +0.00(+0.00%)
Sep 03, 2020 0.2272 0.2272 0.2251 0.2251 4,500 -0.00(-1.49%)
Sep 02, 2020 0.2330 0.2330 0.2285 0.2285 7,600 -0.01(-3.79%)
Sep 01, 2020 0.2400 0.2463 0.2242 0.2375 13,375 +0.02(+8.45%)
Aug 31, 2020 0.2323 0.2349 0.2190 0.2190 18,050 -0.02(-8.75%)
Aug 28, 2020 0.2400 0.2400 0.2400 0.2400 400 +0.01(+2.65%)
Aug 26, 2020 0.2338 0.2338 0.2338 0 +0.00(+1.83%)
Aug 25, 2020 0.2148 0.2296 0.2148 0.2296 4,100 -0.00(-0.39%)
Aug 24, 2020 0.2300 0.2305 0.2300 0.2305 6,142 +0.00(+0.22%)
Aug 21, 2020 0.2641 0.2641 0.2300 0.2300 16,900 +0.00(+1.50%)
Aug 20, 2020 0.2241 0.2328 0.2241 0.2266 65,010 +0.02(+8.32%)
Aug 19, 2020 0.2428 0.2428 0.2092 0.2092 1,800 -0.04(-16.32%)
Aug 17, 2020 0.2500 0.2500 0.2500 0 +0.00(+1.50%)
Aug 14, 2020 0.2463 0.2463 0.2463 17 +0.00(+0.00%)
Aug 13, 2020 0.2463 0.2463 0.2463 0.2463 100 -0.00(-0.61%)
Aug 10, 2020 0.2478 0.2478 0.2478 0 -0.01(-4.95%)
Aug 06, 2020 0.2607 0.2607 0.2607 0 -0.00(-0.19%)
Aug 05, 2020 0.2512 0.2612 0.2512 0.2612 6,061 +0.02(+8.83%)
Aug 04, 2020 0.2600 0.2600 0.2400 0.2400 3,126 -0.02(-7.41%)
Jul 31, 2020 0.2592 0.2592 0.2592 0 +0.00(+0.00%)
Jul 30, 2020 0.2592 0.2592 0.2592 0.2592 2,457 -0.00(-0.77%)
Jul 29, 2020 0.2411 0.2612 0.2411 0.2612 6,029 +0.01(+2.92%)
Jul 27, 2020 0.2538 0.2538 0.2538 0 +0.02(+8.23%)
Jul 24, 2020 0.2376 0.2376 0.2345 0.2345 2,100 -0.02(-7.53%)
Jul 22, 2020 0.2536 0.2536 0.2536 0 +0.01(+4.11%)
Jul 21, 2020 0.2479 0.2480 0.2436 0.2436 1,523 +0.00(+1.50%)
Jul 20, 2020 0.2319 0.2475 0.2032 0.2400 30,513 -0.04(-15.07%)
Jul 17, 2020 0.2829 0.2856 0.2826 0.2826 1,500 +0.02(+6.64%)
Jul 16, 2020 0.2800 0.2847 0.2650 0.2650 42,395 +0.01(+3.27%)
Jul 13, 2020 0.2566 0.2566 0.2566 0 -0.02(-6.69%)
Jul 10, 2020 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+2.65%)
Jul 09, 2020 0.2412 0.2694 0.2412 0.2679 55,450 +0.01(+5.06%)
Jul 08, 2020 0.2550 0.2644 0.2550 0.2550 10,500 +0.02(+9.82%)
Jul 07, 2020 0.2112 0.2738 0.2112 0.2322 366,500 +0.01(+5.88%)
Jul 06, 2020 0.2190 0.2193 0.2190 0.2193 10,370 +0.01(+6.98%)
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.