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

E3 Lithium Ltd (OP: EEMMF )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2021 2.880 2.932 2.700 2.900 311,758 +0.13(+4.69%)
Feb 26, 2021 2.800 2.870 2.560 2.770 317,700 -0.16(-5.46%)
Feb 25, 2021 3.180 3.200 2.800 2.930 275,005 -0.25(-7.86%)
Feb 24, 2021 3.362 3.537 3.090 3.180 272,773 -0.07(-2.30%)
Feb 23, 2021 3.100 3.360 2.650 3.255 466,188 -0.27(-7.79%)
Feb 22, 2021 3.703 3.804 3.480 3.530 438,964 -0.21(-5.61%)
Feb 19, 2021 3.585 3.870 3.450 3.740 780,200 +0.29(+8.49%)
Feb 18, 2021 3.990 4.222 3.390 3.447 1,474,113 -0.22(-6.07%)
Feb 17, 2021 3.125 4.110 3.094 3.670 1,779,381 +0.59(+19.16%)
Feb 16, 2021 2.850 3.080 2.718 3.080 1,149,663 +0.61(+24.70%)
Feb 12, 2021 2.560 2.560 2.278 2.470 199,700 -0.01(-0.40%)
Feb 11, 2021 2.705 2.749 2.363 2.480 162,844 -0.18(-6.77%)
Feb 10, 2021 2.740 2.790 2.630 2.660 183,974 +0.03(+1.14%)
Feb 09, 2021 2.870 2.870 2.536 2.630 185,390 -0.08(-2.95%)
Feb 08, 2021 2.610 2.820 2.500 2.710 415,016 +0.23(+9.12%)
Feb 05, 2021 2.260 2.500 2.250 2.483 147,100 +0.31(+14.26%)
Feb 04, 2021 2.139 2.197 1.965 2.174 133,690 -0.19(-7.86%)
Feb 03, 2021 2.500 2.550 2.300 2.359 259,589 -0.01(-0.36%)
Feb 02, 2021 2.340 2.730 2.190 2.368 326,367 +0.03(+1.13%)
Feb 01, 2021 2.020 2.379 1.960 2.341 269,524 +0.52(+28.74%)
Jan 29, 2021 1.804 1.840 1.642 1.818 232,200 +0.26(+16.56%)
Jan 28, 2021 1.472 1.560 1.450 1.560 159,322 +0.14(+9.77%)
Jan 27, 2021 1.500 1.559 1.350 1.421 156,541 -0.07(-4.62%)
Jan 26, 2021 1.412 1.500 1.389 1.490 182,968 +0.19(+14.62%)
Jan 25, 2021 1.280 1.420 1.230 1.300 344,327 +0.07(+5.56%)
Jan 22, 2021 1.300 1.325 1.230 1.232 297,400 -0.03(-2.26%)
Jan 21, 2021 1.182 1.300 1.121 1.260 216,122 +0.08(+6.78%)
Jan 20, 2021 1.170 1.270 1.120 1.180 202,000 +0.02(+1.72%)
Jan 19, 2021 1.060 1.177 1.000 1.160 99,824 +0.10(+9.49%)
Jan 15, 2021 1.120 1.250 1.000 1.060 145,400 -0.12(-10.03%)
Jan 14, 2021 1.332 1.350 1.080 1.178 261,607 -0.11(-8.71%)
Jan 13, 2021 1.150 1.300 1.080 1.290 433,964 +0.22(+20.56%)
Jan 12, 2021 1.140 1.140 0.9790 1.070 145,808 +0.11(+11.89%)
Jan 11, 2021 0.9706 0.9753 0.8600 0.9563 167,242 +0.04(+3.96%)
Jan 08, 2021 0.9011 0.9857 0.8725 0.9199 110,400 +0.07(+7.84%)
Jan 07, 2021 0.7811 0.8530 0.7700 0.8530 128,189 +0.07(+9.56%)
Jan 06, 2021 0.7900 0.8409 0.7462 0.7786 246,316 +0.01(+1.12%)
Jan 05, 2021 0.6894 0.7950 0.6800 0.7700 227,477 +0.09(+13.00%)
Jan 04, 2021 0.6900 0.7230 0.6814 0.6814 56,693 +0.00(+0.64%)
Dec 31, 2020 0.6771 0.6771 0.6771 45,717 +0.01(+0.86%)
Dec 30, 2020 0.6900 0.6900 0.6689 0.6713 45,717 -0.01(-1.08%)
Dec 29, 2020 0.6500 0.6949 0.6500 0.6786 52,299 -0.02(-2.44%)
Dec 28, 2020 0.6800 0.7260 0.6450 0.6956 116,208 +0.02(+2.90%)
Dec 24, 2020 0.7260 0.7260 0.6745 0.6760 28,900 -0.04(-6.10%)
Dec 23, 2020 0.6960 0.7338 0.6960 0.7199 97,698 +0.04(+6.23%)
Dec 22, 2020 0.6852 0.6900 0.6547 0.6777 168,889 -0.01(-0.86%)
Dec 21, 2020 0.7100 0.7200 0.6496 0.6836 138,934 -0.03(-4.18%)
Dec 18, 2020 0.7125 0.7295 0.7075 0.7134 39,900 -0.01(-1.05%)
Dec 17, 2020 0.7350 0.7350 0.7067 0.7210 61,689 +0.01(+1.01%)
Dec 16, 2020 0.7100 0.7334 0.7048 0.7138 38,562 -0.01(-1.90%)
Dec 15, 2020 0.7181 0.7435 0.7181 0.7276 20,077 -0.00(-0.41%)
Dec 14, 2020 0.7577 0.7740 0.7306 0.7306 36,569 -0.00(-0.56%)
Dec 11, 2020 0.7100 0.7454 0.6987 0.7347 50,200 +0.03(+4.99%)
Dec 10, 2020 0.7163 0.7243 0.6907 0.6998 55,889 +0.00(+0.56%)
Dec 09, 2020 0.7000 0.7003 0.6800 0.6959 51,639 -0.01(-0.74%)
Dec 08, 2020 0.7500 0.7774 0.6673 0.7011 111,233 -0.06(-8.09%)
Dec 07, 2020 0.7000 0.7868 0.7000 0.7628 62,948 +0.02(+2.73%)
Dec 04, 2020 0.7304 0.7767 0.7304 0.7425 43,500 -0.00(-0.48%)
Dec 03, 2020 0.7651 0.7651 0.7175 0.7461 28,511 -0.02(-2.06%)
Dec 02, 2020 0.7380 0.7618 0.7300 0.7618 88,499 +0.02(+2.24%)
Dec 01, 2020 0.6907 0.7974 0.6778 0.7451 120,444 +0.07(+10.73%)
Nov 30, 2020 0.7848 0.8354 0.6385 0.6729 366,006 -0.11(-14.26%)
Nov 27, 2020 0.7501 0.8364 0.6901 0.7848 383,100 -0.26(-24.54%)
Nov 25, 2020 1.060 1.068 0.9886 1.040 78,100 -0.01(-0.95%)
Nov 24, 2020 1.070 1.103 1.038 1.050 164,337 +0.02(+1.94%)
Nov 23, 2020 0.9400 1.030 0.9228 1.030 234,692 +0.09(+9.57%)
Nov 20, 2020 1.020 1.028 0.9157 0.9400 259,300 -0.08(-7.84%)
Nov 19, 2020 1.095 1.099 0.9800 1.020 116,797 -0.02(-1.92%)
Nov 18, 2020 1.040 1.122 0.9600 1.040 131,373 +0.02(+2.02%)
Nov 17, 2020 1.120 1.140 0.9223 1.019 457,676 -0.09(-8.16%)
Nov 16, 2020 1.050 1.308 0.9856 1.110 511,228 +0.17(+18.15%)
Nov 13, 2020 0.9318 1.060 0.8711 0.9395 508,200 +0.04(+5.00%)
Nov 12, 2020 0.6990 0.8948 0.6990 0.8948 438,949 +0.27(+44.32%)
Nov 11, 2020 0.5706 0.6200 0.5621 0.6200 243,822 +0.08(+14.81%)
Nov 10, 2020 0.5500 0.5513 0.5115 0.5400 51,441 -0.01(-0.92%)
Nov 09, 2020 0.5513 0.5953 0.5371 0.5450 73,132 +0.02(+3.47%)
Nov 06, 2020 0.5200 0.5424 0.5200 0.5267 68,500 +0.02(+3.78%)
Nov 05, 2020 0.5401 0.5600 0.4946 0.5075 76,385 -0.04(-7.73%)
Nov 04, 2020 0.5582 0.5725 0.5352 0.5500 48,631 +0.02(+4.30%)
Nov 03, 2020 0.5250 0.5778 0.5243 0.5273 168,572 +0.02(+4.60%)
Nov 02, 2020 0.5172 0.5233 0.4700 0.5041 63,997 +0.03(+7.28%)
Oct 30, 2020 0.4334 0.4800 0.4334 0.4699 89,300 +0.03(+7.36%)
Oct 29, 2020 0.4462 0.4462 0.4300 0.4377 8,503 -0.00(-1.11%)
Oct 28, 2020 0.4675 0.4675 0.4207 0.4426 33,214 -0.03(-7.17%)
Oct 27, 2020 0.4412 0.4768 0.4412 0.4768 16,841 +0.04(+9.46%)
Oct 26, 2020 0.4611 0.5054 0.4300 0.4356 48,965 -0.01(-3.20%)
Oct 23, 2020 0.4250 0.4968 0.4250 0.4500 91,800 +0.03(+7.53%)
Oct 22, 2020 0.3689 0.4202 0.3656 0.4185 71,412 +0.08(+24.55%)
Oct 21, 2020 0.3700 0.3700 0.3360 0.3360 33,211 -0.02(-6.67%)
Oct 20, 2020 0.4135 0.4142 0.3600 0.3600 86,768 -0.06(-14.71%)
Oct 19, 2020 0.4298 0.4338 0.3950 0.4221 29,053 -0.01(-2.34%)
Oct 16, 2020 0.4370 0.4467 0.4288 0.4322 62,600 -0.00(-1.10%)
Oct 15, 2020 0.4411 0.4510 0.4337 0.4370 34,813 -0.01(-2.72%)
Oct 14, 2020 0.4337 0.4548 0.4337 0.4492 28,505 -0.00(-0.42%)
Oct 13, 2020 0.4500 0.4659 0.4337 0.4511 16,320 +0.00(+0.24%)
Oct 12, 2020 0.4932 0.4932 0.4400 0.4500 29,015 -0.00(-0.42%)
Oct 09, 2020 0.4606 0.4821 0.4337 0.4519 51,300 +0.01(+2.70%)
Oct 08, 2020 0.4645 0.4700 0.4330 0.4400 78,043 -0.01(-3.04%)
Oct 07, 2020 0.4481 0.4600 0.4194 0.4538 140,324 +0.03(+8.05%)
Oct 06, 2020 0.4676 0.5300 0.3900 0.4200 422,080 -0.07(-14.29%)
Oct 05, 2020 0.5300 0.5938 0.4900 0.4900 486,639 +0.00(+0.74%)
Oct 02, 2020 0.3703 0.4900 0.3703 0.4864 178,600 +0.11(+29.02%)
Oct 01, 2020 0.3346 0.4401 0.3278 0.3770 82,234 +0.06(+17.81%)
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%)
Jul 02, 2020 0.2050 0.2050 0.2050 0.2050 19,500 +0.01(+4.43%)
Jun 29, 2020 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Jun 26, 2020 0.1963 0.1963 0.1963 0.1963 2,000 -0.01(-5.49%)
Jun 25, 2020 0.2077 0.2077 0.2077 0.2077 5,000 -0.00(-1.56%)
Jun 24, 2020 0.2110 0.2110 0.2110 25 +0.00(+0.00%)
Jun 19, 2020 0.2110 0.2110 0.2110 0 -0.01(-6.55%)
Jun 18, 2020 0.2250 0.2259 0.2250 0.2258 5,010 +0.00(+0.36%)
Jun 17, 2020 0.2251 0.2374 0.2244 0.2250 4,200 +0.00(+1.26%)
Jun 16, 2020 0.2077 0.2222 0.2077 0.2222 9,924 +0.01(+5.81%)
Jun 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+1.11%)
Jun 12, 2020 0.2100 0.2100 0.2077 0.2077 13,800 +0.00(+0.19%)
Jun 11, 2020 0.2073 0.2073 0.2073 0.2073 2,500 +0.00(+1.12%)
Jun 10, 2020 0.2050 0.2050 0.2050 0.2050 5,500 +0.00(+0.74%)
Jun 09, 2020 0.2035 0.2035 0.2035 0.2035 195 -0.01(-5.30%)
Jun 05, 2020 0.2149 0.2149 0.2149 0 +0.03(+19.39%)
Jun 04, 2020 0.1800 0.1800 0.1800 0.1800 18,150 -0.01(-5.26%)
Jun 03, 2020 0.1900 0.1900 0.1900 0.1900 875 -0.00(-1.30%)
Jun 02, 2020 0.2000 0.2000 0.1925 0.1925 19,775 -0.01(-3.75%)
Jun 01, 2020 0.1966 0.2000 0.1900 0.2000 6,500 +0.01(+4.82%)
May 29, 2020 0.1908 0.1908 0.1908 0.1908 500 -0.02(-8.45%)
May 28, 2020 0.2084 0.2084 0.2084 0.2084 200 +0.01(+2.81%)
May 21, 2020 0.2027 0.2027 0.2027 0 +0.00(+1.65%)
May 20, 2020 0.1913 0.1994 0.1913 0.1994 457 +0.01(+6.40%)
May 07, 2020 0.1874 0.1874 0.1874 0 -0.00(-2.50%)
May 04, 2020 0.1922 0.1922 0.1922 0 +0.01(+2.67%)
Apr 29, 2020 0.1872 0.1872 0.1872 0 -0.02(-8.41%)
Apr 28, 2020 0.2044 0.2044 0.2044 0.2044 625 +0.02(+13.56%)
Apr 27, 2020 0.1762 0.1800 0.1762 0.1800 2,320 -0.03(-14.08%)
Apr 22, 2020 0.2095 0.2095 0.2095 0 -0.02(-8.56%)
Apr 20, 2020 0.2291 0.2291 0.2291 0 -0.00(-0.09%)
Apr 17, 2020 0.2294 0.2294 0.2293 0.2293 1,000 +0.02(+8.57%)
Apr 14, 2020 0.2112 0.2112 0.2112 0 +0.00(+0.00%)
Apr 13, 2020 0.2112 0.2112 0.2112 50 +0.00(+0.00%)
Apr 09, 2020 0.2280 0.2300 0.2112 0.2112 6,600 -0.02(-9.43%)
Apr 08, 2020 0.2332 0.2332 0.2332 0.2332 10,060 +0.00(+0.65%)
Apr 07, 2020 0.2479 0.2550 0.2317 0.2317 22,900 +0.02(+10.33%)
Apr 06, 2020 0.1825 0.2100 0.1825 0.2100 36,365 +0.01(+7.69%)
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.