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

E3 Lithium Ltd (OP: EEMMF )

1.231 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 8, 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 (%)
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%)
Aug 02, 2021 1.300 1.420 1.300 1.390 67,515 +0.08(+6.11%)
Jul 30, 2021 1.280 1.325 1.280 1.310 39,706 -0.00(-0.38%)
Jul 29, 2021 1.300 1.350 1.290 1.315 61,280 +0.01(+1.15%)
Jul 28, 2021 1.300 1.340 1.298 1.300 34,006 +0.00(+0.00%)
Jul 27, 2021 1.360 1.360 1.280 1.300 53,422 -0.03(-2.32%)
Jul 26, 2021 1.300 1.364 1.300 1.331 19,594 -0.02(-1.41%)
Jul 23, 2021 1.380 1.390 1.330 1.350 16,386 -0.01(-0.74%)
Jul 22, 2021 1.370 1.417 1.340 1.360 44,919 -0.01(-0.73%)
Jul 21, 2021 1.395 1.429 1.331 1.370 41,516 -0.02(-1.44%)
Jul 20, 2021 1.350 1.409 1.350 1.390 49,854 +0.07(+5.30%)
Jul 19, 2021 1.355 1.380 1.320 1.320 42,743 -0.06(-4.35%)
Jul 16, 2021 1.392 1.420 1.380 1.380 30,558 +0.00(+0.00%)
Jul 15, 2021 1.420 1.420 1.360 1.380 26,102 -0.01(-0.36%)
Jul 14, 2021 1.390 1.470 1.380 1.385 73,149 -0.03(-2.46%)
Jul 13, 2021 1.405 1.440 1.380 1.420 44,060 +0.00(+0.00%)
Jul 12, 2021 1.405 1.430 1.370 1.420 28,226 +0.03(+2.25%)
Jul 09, 2021 1.360 1.389 1.325 1.389 29,101 +0.08(+5.85%)
Jul 08, 2021 1.330 1.360 1.308 1.312 96,703 -0.06(-4.23%)
Jul 07, 2021 1.380 1.410 1.330 1.370 24,129 +0.00(+0.00%)
Jul 06, 2021 1.515 1.515 1.370 1.370 59,107 -0.17(-11.04%)
Jul 02, 2021 1.520 1.540 1.440 1.540 66,652 +0.01(+0.65%)
Jul 01, 2021 1.510 1.600 1.500 1.530 30,331 +0.02(+1.32%)
Jun 30, 2021 1.500 1.510 1.444 1.510 24,807 +0.02(+1.21%)
Jun 29, 2021 1.560 1.580 1.480 1.492 39,702 -0.05(-3.17%)
Jun 28, 2021 1.476 1.580 1.476 1.541 176,626 +0.09(+6.08%)
Jun 25, 2021 1.440 1.460 1.400 1.452 15,308 +0.02(+1.57%)
Jun 24, 2021 1.450 1.500 1.410 1.430 37,941 -0.02(-1.38%)
Jun 23, 2021 1.397 1.464 1.380 1.450 28,972 +0.07(+5.07%)
Jun 22, 2021 1.400 1.400 1.330 1.380 27,070 +0.04(+2.99%)
Jun 21, 2021 1.420 1.420 1.300 1.340 83,621 +0.01(+0.75%)
Jun 18, 2021 1.280 1.440 1.280 1.330 60,379 +0.07(+5.56%)
Jun 17, 2021 1.364 1.380 1.240 1.260 133,322 -0.13(-9.09%)
Jun 16, 2021 1.450 1.450 1.368 1.386 47,305 -0.04(-3.08%)
Jun 15, 2021 1.450 1.492 1.420 1.430 67,121 -0.05(-3.57%)
Jun 14, 2021 1.460 1.530 1.460 1.483 94,909 +0.01(+0.64%)
Jun 11, 2021 1.480 1.500 1.460 1.474 58,649 -0.01(-0.44%)
Jun 10, 2021 1.520 1.540 1.470 1.480 73,816 -0.04(-2.63%)
Jun 09, 2021 1.534 1.540 1.480 1.520 65,244 +0.03(+2.01%)
Jun 08, 2021 1.520 1.520 1.470 1.490 104,178 -0.01(-0.67%)
Jun 07, 2021 1.600 1.610 1.500 1.500 104,332 -0.04(-2.60%)
Jun 04, 2021 1.610 1.659 1.510 1.540 91,707 -0.08(-4.76%)
Jun 03, 2021 1.650 1.720 1.617 1.617 41,334 -0.10(-6.02%)
Jun 02, 2021 1.750 1.815 1.650 1.720 37,305 -0.09(-4.94%)
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.