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

E3 Lithium Ltd (OP: EEMMF )

1.310 -0.010 (-0.75%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 2.464 2.470 2.333 2.370 34,607 -0.01(-0.42%)
Oct 28, 2021 2.230 2.470 2.173 2.380 69,716 +0.13(+5.78%)
Oct 27, 2021 2.600 2.650 2.240 2.250 189,693 -0.33(-12.79%)
Oct 26, 2021 2.780 2.580 169,769 -0.13(-4.80%)
Oct 25, 2021 2.780 2.780 2.683 2.710 171,624 +0.05(+2.01%)
Oct 22, 2021 2.460 2.660 2.460 2.656 132,696 +0.21(+8.43%)
Oct 21, 2021 2.353 2.450 2.300 2.450 65,927 +0.17(+7.46%)
Oct 20, 2021 2.452 2.452 2.260 2.280 153,919 +0.03(+1.33%)
Oct 19, 2021 2.218 2.560 2.150 2.250 263,745 +0.07(+3.21%)
Oct 18, 2021 2.000 2.240 1.980 2.180 138,123 +0.20(+10.10%)
Oct 15, 2021 1.930 2.000 1.913 1.980 58,789 +0.08(+4.21%)
Oct 14, 2021 1.899 1.949 1.850 1.900 53,907 -0.01(-0.52%)
Oct 13, 2021 1.910 1.950 1.870 1.910 48,687 +0.04(+2.17%)
Oct 12, 2021 1.750 1.913 1.696 1.869 61,789 +0.15(+8.69%)
Oct 11, 2021 1.530 1.750 1.530 1.720 98,364 +0.06(+3.37%)
Oct 08, 2021 1.720 1.730 1.650 1.664 43,929 +0.03(+2.09%)
Oct 07, 2021 1.467 1.648 1.467 1.630 61,695 +0.15(+10.17%)
Oct 06, 2021 1.498 1.524 1.470 1.480 26,095 -0.01(-0.67%)
Oct 05, 2021 1.460 1.494 1.460 1.490 16,535 +0.02(+1.33%)
Oct 04, 2021 1.461 1.485 1.454 1.470 16,421 -0.01(-0.68%)
Oct 01, 2021 1.490 1.507 1.423 1.480 69,409 -0.03(-1.79%)
Sep 30, 2021 1.500 1.548 1.492 1.507 35,302 -0.01(-0.86%)
Sep 29, 2021 1.550 1.570 1.500 1.520 22,527 -0.02(-1.30%)
Sep 28, 2021 1.530 1.603 1.510 1.540 26,339 -0.07(-4.20%)
Sep 27, 2021 1.580 1.607 1.560 1.607 11,261 +0.01(+0.34%)
Sep 24, 2021 1.600 1.650 1.560 1.602 16,802 +0.02(+1.14%)
Sep 23, 2021 1.450 1.620 1.380 1.584 278,989 +0.17(+12.34%)
Sep 22, 2021 1.440 1.500 1.410 1.410 27,582 -0.02(-1.36%)
Sep 21, 2021 1.440 1.455 1.419 1.429 18,299 +0.00(+0.31%)
Sep 20, 2021 1.520 1.540 1.384 1.425 40,345 -0.16(-9.81%)
Sep 17, 2021 1.610 1.630 1.578 1.580 18,246 -0.04(-2.38%)
Sep 16, 2021 1.720 1.766 1.570 1.619 102,001 -0.19(-10.58%)
Sep 15, 2021 1.815 1.880 1.740 1.810 79,683 -0.01(-0.55%)
Sep 14, 2021 1.967 2.024 1.700 1.820 186,342 -0.04(-2.15%)
Sep 13, 2021 1.650 1.860 1.630 1.860 182,419 +0.30(+19.23%)
Sep 10, 2021 1.520 1.630 1.480 1.560 144,288 +0.08(+5.53%)
Sep 09, 2021 1.440 1.550 1.440 1.478 206,721 +0.06(+3.96%)
Sep 08, 2021 1.422 1.428 1.403 1.422 7,552 -0.01(-0.56%)
Sep 07, 2021 1.400 1.450 1.400 1.430 38,175 +0.02(+1.41%)
Sep 03, 2021 1.419 1.422 1.400 1.410 28,312 +0.01(+0.72%)
Sep 02, 2021 1.360 1.400 1.350 1.400 28,689 +0.03(+2.19%)
Sep 01, 2021 1.350 1.400 1.330 1.370 112,451 -0.01(-0.72%)
Aug 31, 2021 1.360 1.390 1.355 1.380 28,925 +0.04(+2.86%)
Aug 30, 2021 1.371 1.395 1.330 1.342 37,075 +0.00(+0.12%)
Aug 27, 2021 1.350 1.360 1.327 1.340 8,942 +0.00(+0.00%)
Aug 26, 2021 1.330 1.350 1.320 1.340 28,508 +0.01(+0.40%)
Aug 25, 2021 1.330 1.350 1.319 1.335 25,604 -0.01(-0.77%)
Aug 24, 2021 1.320 1.360 1.320 1.345 17,401 -0.01(-0.37%)
Aug 23, 2021 1.340 1.360 1.302 1.350 44,124 +0.05(+3.81%)
Aug 20, 2021 1.342 1.342 1.300 1.300 50,673 -0.04(-2.95%)
Aug 19, 2021 1.360 1.360 1.310 1.340 98,358 -0.02(-1.47%)
Aug 18, 2021 1.380 1.390 1.360 1.360 14,617 +0.00(+0.00%)
Aug 17, 2021 1.406 1.406 1.360 1.360 31,094 -0.02(-1.45%)
Aug 16, 2021 1.440 1.450 1.380 1.380 26,728 -0.03(-2.13%)
Aug 13, 2021 1.440 1.450 1.410 1.410 19,979 -0.03(-2.08%)
Aug 12, 2021 1.430 1.440 1.378 1.440 70,622 +0.05(+3.60%)
Aug 11, 2021 1.388 1.430 1.360 1.390 47,340 +0.05(+3.73%)
Aug 10, 2021 1.390 1.390 1.340 1.340 71,106 -0.03(-2.19%)
Aug 09, 2021 1.370 1.400 1.370 1.370 106,698 -0.01(-0.87%)
Aug 06, 2021 1.428 1.440 1.341 1.382 57,287 -0.03(-1.99%)
Aug 05, 2021 1.450 1.460 1.400 1.410 36,612 -0.06(-4.08%)
Aug 04, 2021 1.360 1.510 1.360 1.470 46,541 +0.07(+5.00%)
Aug 03, 2021 1.400 1.410 1.350 1.400 32,564 +0.01(+0.72%)
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.