Skip to main content

E3 Lithium Ltd (OP: EEMMF )

1.070 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.000 2.026 1.950 2.020 22,010 +0.04(+2.02%)
Jul 28, 2023 1.960 1.980 1.938 1.980 10,289 +0.02(+1.02%)
Jul 27, 2023 1.950 1.980 1.930 1.960 18,770 +0.07(+3.70%)
Jul 26, 2023 1.885 1.890 1.880 1.890 5,177 +0.01(+0.80%)
Jul 25, 2023 1.900 1.940 1.868 1.875 41,076 -0.06(-3.35%)
Jul 24, 2023 1.990 1.990 1.920 1.940 9,809 -0.03(-1.52%)
Jul 21, 2023 2.050 2.050 1.964 1.970 7,042 -0.02(-1.01%)
Jul 20, 2023 1.880 2.004 1.880 1.990 27,584 +0.00(+0.00%)
Jul 19, 2023 1.970 1.995 1.960 1.990 12,422 +0.02(+1.02%)
Jul 18, 2023 1.900 1.975 1.900 1.970 17,078 +0.05(+2.66%)
Jul 17, 2023 2.060 2.060 1.919 1.919 37,686 -0.10(-5.00%)
Jul 14, 2023 1.990 2.060 1.960 2.020 79,046 +0.07(+3.48%)
Jul 13, 2023 1.820 1.952 1.820 1.952 52,864 +0.15(+8.44%)
Jul 12, 2023 1.780 1.815 1.768 1.800 29,489 +0.02(+1.12%)
Jul 11, 2023 1.766 1.780 1.730 1.780 18,272 +0.02(+1.14%)
Jul 10, 2023 1.770 1.770 1.740 1.760 18,759 -0.05(-2.76%)
Jul 07, 2023 1.750 1.830 1.750 1.810 20,156 +0.07(+4.02%)
Jul 06, 2023 1.780 1.780 1.720 1.740 39,167 -0.03(-1.69%)
Jul 05, 2023 1.830 1.850 1.770 1.770 36,403 +0.04(+2.61%)
Jul 03, 2023 1.730 1.740 1.710 1.725 14,860 -0.01(-0.38%)
Jun 30, 2023 1.650 1.740 1.650 1.732 26,951 +0.11(+6.88%)
Jun 29, 2023 1.650 1.650 1.620 1.620 38,408 -0.03(-1.82%)
Jun 28, 2023 1.600 1.650 1.600 1.650 15,424 +0.00(+0.00%)
Jun 27, 2023 1.670 1.670 1.640 1.650 14,083 -0.02(-1.08%)
Jun 26, 2023 1.687 1.687 1.660 1.668 1,530 -0.00(-0.12%)
Jun 23, 2023 1.700 1.700 1.670 1.670 31,794 -0.02(-1.42%)
Jun 22, 2023 1.694 1.720 1.690 1.694 7,976 -0.02(-0.94%)
Jun 21, 2023 1.715 1.730 1.700 1.710 6,698 +0.01(+0.59%)
Jun 20, 2023 1.770 1.770 1.690 1.700 34,668 -0.03(-1.73%)
Jun 16, 2023 1.750 1.754 1.730 1.730 21,194 -0.02(-1.14%)
Jun 15, 2023 1.799 1.802 1.745 1.750 72,191 -0.30(-14.63%)
May 08, 2023 2.000 2.070 1.996 2.050 31,228 +0.05(+2.50%)
May 05, 2023 1.920 2.000 1.810 2.000 33,753 +0.11(+5.82%)
May 04, 2023 1.896 1.920 1.850 1.890 70,225 -0.03(-1.56%)
May 03, 2023 1.938 1.974 1.920 1.920 21,244 -0.01(-0.52%)
May 02, 2023 1.883 1.950 1.870 1.930 14,337 +0.05(+2.66%)
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.