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

E3 Lithium Ltd (OP: EEMMF )

1.360 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 24, 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 (%)
Dec 30, 2022 1.440 1.446 1.400 1.410 30,494 -0.07(-4.73%)
Dec 29, 2022 1.500 1.500 1.480 1.480 6,665 +0.01(+0.68%)
Dec 28, 2022 1.510 1.510 1.470 1.470 74,935 -0.03(-2.00%)
Dec 27, 2022 1.320 1.535 1.320 1.500 36,822 +0.00(+0.00%)
Dec 23, 2022 1.490 1.500 1.470 1.500 55,997 +0.02(+1.28%)
Dec 22, 2022 1.494 1.494 1.440 1.481 53,625 -0.02(-1.27%)
Dec 21, 2022 1.490 1.510 1.490 1.500 14,912 +0.02(+1.35%)
Dec 20, 2022 1.500 1.500 1.480 1.480 85,606 -0.03(-1.99%)
Dec 19, 2022 1.569 1.569 1.510 1.510 46,858 -0.02(-1.31%)
Dec 16, 2022 1.570 1.570 1.530 1.530 68,079 -0.06(-4.08%)
Dec 15, 2022 1.635 1.635 1.595 1.595 45,296 -0.05(-3.33%)
Dec 14, 2022 1.600 1.663 1.600 1.650 6,690 -0.04(-2.37%)
Dec 13, 2022 1.668 1.690 1.651 1.690 21,242 +0.06(+3.68%)
Dec 12, 2022 1.684 1.684 1.620 1.630 27,848 -0.04(-2.40%)
Dec 09, 2022 1.665 1.695 1.650 1.670 7,958 +0.01(+0.60%)
Dec 08, 2022 1.651 1.667 1.625 1.660 12,180 -0.05(-2.90%)
Dec 07, 2022 1.740 1.770 1.700 1.710 8,256 -0.03(-1.79%)
Dec 06, 2022 1.830 1.830 1.735 1.741 53,345 -0.04(-2.21%)
Dec 05, 2022 1.875 1.880 1.780 1.780 25,032 -0.10(-5.32%)
Dec 02, 2022 1.880 1.880 1.815 1.880 7,248 -0.01(-0.53%)
Dec 01, 2022 1.766 1.900 1.766 1.890 38,821 +0.08(+4.42%)
Nov 30, 2022 1.810 1.881 1.810 1.810 9,421 -0.07(-3.83%)
Nov 29, 2022 1.770 1.910 1.770 1.882 59,478 +0.04(+2.28%)
Nov 28, 2022 1.700 1.850 1.700 1.840 37,983 +0.28(+18.27%)
Nov 25, 2022 1.555 1.556 1.526 1.556 12,550 +0.01(+0.37%)
Nov 23, 2022 1.550 1.550 1.540 1.550 3,140 +0.02(+1.31%)
Nov 22, 2022 1.500 1.530 1.500 1.530 2,633 +0.02(+1.32%)
Nov 21, 2022 1.540 1.565 1.490 1.510 3,582 -0.09(-5.63%)
Nov 18, 2022 1.580 1.603 1.580 1.600 2,123 +0.00(+0.00%)
Nov 17, 2022 1.520 1.600 1.520 1.600 10,937 +0.02(+1.27%)
Nov 16, 2022 1.612 1.617 1.580 1.580 12,934 -0.02(-1.25%)
Nov 15, 2022 1.641 1.641 1.580 1.600 17,104 +0.02(+1.27%)
Nov 14, 2022 1.600 1.610 1.560 1.580 21,343 -0.01(-0.63%)
Nov 11, 2022 1.600 1.620 1.560 1.590 17,350 +0.02(+1.27%)
Nov 10, 2022 1.575 1.619 1.550 1.570 28,496 +0.05(+3.47%)
Nov 09, 2022 1.570 1.590 1.510 1.517 9,344 -0.05(-3.35%)
Nov 08, 2022 1.475 1.600 1.475 1.570 52,831 +0.17(+12.14%)
Nov 07, 2022 1.413 1.440 1.300 1.400 100,624 -0.01(-0.36%)
Nov 04, 2022 1.330 1.405 1.330 1.405 13,799 +0.03(+2.55%)
Nov 03, 2022 1.450 1.450 1.370 1.370 90,961 -0.08(-5.39%)
Nov 02, 2022 1.500 1.511 1.448 1.448 11,890 -0.06(-4.10%)
Nov 01, 2022 1.420 1.540 1.410 1.510 21,260 +0.06(+4.14%)
Oct 31, 2022 1.485 1.550 1.440 1.450 41,968 -0.12(-7.53%)
Oct 28, 2022 1.590 1.590 1.538 1.568 145,895 -0.03(-2.00%)
Oct 27, 2022 1.630 1.631 1.600 1.600 13,200 -0.03(-1.96%)
Oct 26, 2022 1.620 1.649 1.600 1.632 13,107 +0.03(+2.00%)
Oct 25, 2022 1.569 1.600 1.550 1.600 9,920 +0.03(+1.78%)
Oct 24, 2022 1.605 1.605 1.560 1.572 20,532 -0.03(-1.75%)
Oct 21, 2022 1.582 1.600 1.580 1.600 17,339 +0.02(+0.95%)
Oct 20, 2022 1.640 1.650 1.585 1.585 13,860 -0.04(-2.76%)
Oct 19, 2022 1.600 1.630 1.580 1.630 14,343 +0.03(+1.87%)
Oct 18, 2022 1.586 1.603 1.570 1.600 48,916 -0.02(-1.23%)
Oct 17, 2022 1.611 1.630 1.611 1.620 1,902 +0.01(+0.61%)
Oct 14, 2022 1.600 1.615 1.600 1.610 5,217 -0.05(-3.27%)
Oct 13, 2022 1.500 1.665 1.500 1.665 9,102 +0.04(+2.44%)
Oct 12, 2022 1.610 1.637 1.610 1.625 9,877 -0.02(-1.25%)
Oct 11, 2022 1.695 1.724 1.617 1.645 43,378 -0.12(-7.03%)
Oct 10, 2022 1.790 1.790 1.770 1.770 1,729 +0.04(+2.31%)
Oct 07, 2022 1.690 1.744 1.690 1.730 27,570 -0.01(-0.57%)
Oct 06, 2022 1.750 1.770 1.736 1.740 13,241 -0.02(-1.14%)
Oct 05, 2022 1.660 1.770 1.660 1.760 11,779 -0.02(-1.08%)
Oct 04, 2022 1.780 1.830 1.750 1.779 18,553 +0.10(+5.78%)
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.