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 (%)
May 28, 2021 1.866 1.880 1.785 1.797 10,331 -0.07(-3.49%)
May 27, 2021 1.930 1.940 1.822 1.862 36,373 +0.00(+0.11%)
May 26, 2021 1.839 1.920 1.750 1.860 19,782 +0.08(+4.49%)
May 25, 2021 1.741 1.868 1.640 1.780 43,563 -0.01(-0.84%)
May 24, 2021 1.830 1.860 1.630 1.795 72,998 +0.05(+3.16%)
May 21, 2021 1.730 1.778 1.710 1.740 21,216 +0.05(+2.96%)
May 20, 2021 1.650 1.710 1.650 1.690 19,599 +0.04(+2.42%)
May 19, 2021 1.800 1.800 1.620 1.650 29,902 -0.03(-1.79%)
May 18, 2021 1.616 1.688 1.550 1.680 34,164 +0.12(+7.69%)
May 17, 2021 1.702 1.702 1.560 1.560 73,172 -0.08(-4.88%)
May 14, 2021 1.583 1.640 1.534 1.640 35,573 +0.10(+6.49%)
May 13, 2021 1.622 1.698 1.520 1.540 89,717 -0.10(-5.87%)
May 12, 2021 1.700 1.700 1.630 1.636 30,449 -0.08(-4.88%)
May 11, 2021 1.639 1.720 1.600 1.720 43,535 +0.00(+0.00%)
May 10, 2021 1.770 1.800 1.710 1.720 52,226 -0.13(-7.03%)
May 07, 2021 1.938 1.946 1.807 1.850 52,610 -0.03(-1.59%)
May 06, 2021 1.825 1.880 1.751 1.880 46,530 +0.13(+7.42%)
May 05, 2021 1.720 1.840 1.680 1.750 54,920 +0.08(+4.79%)
May 04, 2021 1.900 1.920 1.670 1.670 96,422 -0.23(-12.02%)
May 03, 2021 1.936 2.015 1.880 1.898 44,933 +0.06(+3.16%)
Apr 30, 2021 1.900 1.980 1.840 1.840 44,000 -0.06(-3.08%)
Apr 29, 2021 2.010 2.010 1.867 1.899 22,784 -0.09(-4.60%)
Apr 28, 2021 2.000 2.100 1.930 1.990 56,207 -0.06(-2.93%)
Apr 27, 2021 2.103 2.180 2.030 2.050 69,075 -0.05(-2.38%)
Apr 26, 2021 2.195 2.209 2.040 2.100 170,490 +0.03(+1.45%)
Apr 23, 2021 1.950 2.160 1.940 2.070 126,300 +0.17(+8.95%)
Apr 22, 2021 1.790 2.080 1.780 1.900 150,099 +0.18(+10.47%)
Apr 21, 2021 1.500 1.790 1.474 1.720 117,657 +0.27(+18.62%)
Apr 20, 2021 1.476 1.566 1.430 1.450 105,019 +0.02(+1.40%)
Apr 19, 2021 1.645 1.679 1.410 1.430 271,452 -0.21(-12.80%)
Apr 16, 2021 1.743 1.808 1.600 1.640 204,700 -0.10(-5.73%)
Apr 15, 2021 1.700 1.848 1.610 1.740 112,628 +0.02(+1.15%)
Apr 14, 2021 1.945 2.007 1.610 1.720 275,994 -0.25(-12.69%)
Apr 13, 2021 2.050 2.100 1.950 1.970 61,977 -0.10(-4.83%)
Apr 12, 2021 2.140 2.200 2.060 2.070 64,494 -0.08(-3.72%)
Apr 09, 2021 2.198 2.220 2.150 2.150 50,300 +0.00(+0.00%)
Apr 08, 2021 2.360 2.360 2.090 2.150 105,932 -0.15(-6.52%)
Apr 07, 2021 2.388 2.390 2.250 2.300 50,089 -0.07(-2.95%)
Apr 06, 2021 2.398 2.438 2.280 2.370 52,048 +0.05(+2.16%)
Apr 05, 2021 2.280 2.439 2.277 2.320 74,549 +0.04(+1.75%)
Apr 01, 2021 2.355 2.355 2.096 2.280 100,400 +0.20(+9.60%)
Mar 31, 2021 2.150 2.350 2.050 2.080 142,359 +0.04(+1.72%)
Mar 30, 2021 2.070 2.150 2.000 2.045 58,491 -0.03(-1.59%)
Mar 29, 2021 2.070 2.140 2.020 2.078 42,861 +0.09(+4.42%)
Mar 26, 2021 2.000 2.108 1.919 1.990 154,300 +0.07(+3.65%)
Mar 25, 2021 2.209 2.211 1.840 1.920 355,878 -0.31(-13.78%)
Mar 24, 2021 2.330 2.380 2.180 2.227 105,053 -0.09(-4.01%)
Mar 23, 2021 2.535 2.535 2.310 2.320 80,608 -0.19(-7.54%)
Mar 22, 2021 2.510 2.520 2.449 2.509 75,804 +0.11(+4.55%)
Mar 19, 2021 2.490 2.490 2.400 2.400 53,100 -0.07(-2.83%)
Mar 18, 2021 2.400 2.560 2.400 2.470 67,322 -0.01(-0.40%)
Mar 17, 2021 2.500 2.500 2.300 2.480 166,521 -0.07(-2.75%)
Mar 16, 2021 2.640 2.830 2.424 2.550 128,085 -0.09(-3.41%)
Mar 15, 2021 2.630 2.770 2.585 2.640 113,637 +0.08(+3.19%)
Mar 12, 2021 2.679 2.698 2.480 2.558 144,500 -0.10(-3.58%)
Mar 11, 2021 2.788 2.820 2.650 2.654 171,479 -0.06(-2.36%)
Mar 10, 2021 2.758 2.766 2.580 2.717 159,387 +0.19(+7.41%)
Mar 09, 2021 2.295 2.580 2.279 2.530 145,834 +0.38(+17.67%)
Mar 08, 2021 2.271 2.277 1.996 2.150 135,783 -0.03(-1.38%)
Mar 05, 2021 2.150 2.355 1.780 2.180 412,700 -0.05(-2.24%)
Mar 04, 2021 2.645 2.670 2.100 2.230 487,241 -0.46(-17.10%)
Mar 03, 2021 2.960 3.000 2.600 2.690 207,578 -0.24(-8.16%)
Mar 02, 2021 3.000 3.000 2.900 2.929 239,817 +0.03(+1.00%)
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.