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 +0.023 (+1.68%)
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 (%)
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%)
May 02, 2022 1.860 1.889 1.840 1.852 15,455 -0.04(-2.32%)
Apr 29, 2022 1.938 1.938 1.896 1.896 4,422 +0.02(+0.85%)
Apr 28, 2022 2.011 2.011 1.880 1.880 7,249 -0.02(-1.11%)
Apr 27, 2022 1.892 1.930 1.800 1.901 28,453 +0.04(+2.21%)
Apr 26, 2022 1.930 1.930 1.850 1.860 23,105 -0.11(-5.58%)
Apr 25, 2022 1.852 1.970 1.840 1.970 32,088 +0.06(+3.03%)
Apr 22, 2022 1.990 2.010 1.870 1.912 89,356 -0.10(-5.16%)
Apr 21, 2022 2.197 2.200 1.950 2.016 75,943 -0.14(-6.49%)
Apr 20, 2022 2.200 2.200 2.156 2.156 17,058 -0.02(-1.10%)
Apr 19, 2022 2.110 2.218 2.110 2.180 47,605 +0.10(+4.81%)
Apr 18, 2022 2.100 2.109 2.050 2.080 34,796 -0.02(-0.95%)
Apr 14, 2022 2.187 2.190 2.090 2.100 27,303 -0.05(-2.33%)
Apr 13, 2022 2.120 2.180 2.120 2.150 48,352 +0.03(+1.42%)
Apr 12, 2022 2.250 2.300 2.120 2.120 106,880 -0.05(-2.30%)
Apr 11, 2022 2.340 2.340 2.110 2.170 104,487 +0.04(+1.88%)
Apr 08, 2022 1.980 2.130 1.943 2.130 37,272 +0.20(+10.36%)
Apr 07, 2022 1.940 1.958 1.860 1.930 30,102 +0.01(+0.52%)
Apr 06, 2022 2.083 2.083 1.889 1.920 59,002 -0.08(-4.02%)
Apr 05, 2022 2.090 2.120 2.001 2.001 29,145 +0.03(+1.55%)
Apr 04, 2022 1.900 1.970 1.890 1.970 57,398 +0.10(+5.35%)
Apr 01, 2022 1.820 1.930 1.820 1.870 29,442 -0.05(-2.60%)
Mar 31, 2022 1.828 1.920 1.810 1.920 72,402 +0.12(+6.67%)
Mar 30, 2022 1.870 1.880 1.800 1.800 35,698 -0.04(-2.18%)
Mar 29, 2022 1.840 1.840 1.800 1.840 27,472 +0.05(+2.80%)
Mar 28, 2022 1.720 1.815 1.720 1.790 21,146 -0.08(-4.28%)
Mar 25, 2022 1.890 1.890 1.810 1.870 16,928 -0.04(-2.09%)
Mar 24, 2022 2.023 2.030 1.890 1.910 20,965 -0.06(-3.05%)
Mar 23, 2022 1.880 2.000 1.829 1.970 98,938 +0.08(+4.34%)
Mar 22, 2022 1.818 1.900 1.818 1.888 25,758 +0.14(+7.89%)
Mar 21, 2022 1.730 1.765 1.670 1.750 35,411 -0.02(-1.13%)
Mar 18, 2022 1.770 1.800 1.770 1.770 11,355 +0.01(+0.57%)
Mar 17, 2022 1.700 1.770 1.700 1.760 11,693 +0.06(+3.53%)
Mar 16, 2022 1.670 1.700 1.668 1.700 17,913 +0.04(+2.66%)
Mar 15, 2022 1.610 1.670 1.560 1.656 26,611 +0.02(+0.98%)
Mar 14, 2022 1.640 1.700 1.630 1.640 10,570 -0.06(-3.53%)
Mar 11, 2022 1.740 1.740 1.690 1.700 6,711 -0.01(-0.58%)
Mar 10, 2022 1.737 1.740 1.685 1.710 17,180 -0.01(-0.58%)
Mar 09, 2022 1.680 1.728 1.620 1.720 16,296 +0.12(+7.50%)
Mar 08, 2022 1.600 1.620 1.570 1.600 71,837 -0.02(-1.23%)
Mar 07, 2022 1.620 1.674 1.620 1.620 8,052 -0.05(-3.28%)
Mar 04, 2022 1.650 1.690 1.650 1.675 8,607 -0.03(-1.50%)
Mar 03, 2022 1.770 1.780 1.700 1.700 7,551 -0.04(-2.27%)
Mar 02, 2022 1.740 1.805 1.735 1.740 17,832 +0.03(+1.75%)
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.