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 (%)
Feb 29, 2024 1.180 1.270 1.180 1.240 35,337 +0.03(+2.48%)
Feb 28, 2024 1.300 1.300 1.200 1.210 46,219 -0.02(-1.63%)
Feb 27, 2024 1.272 1.272 1.214 1.230 30,267 -0.03(-2.38%)
Feb 26, 2024 1.330 1.330 1.260 1.260 31,778 -0.07(-5.05%)
Feb 23, 2024 1.312 1.330 1.290 1.327 37,395 +0.02(+1.30%)
Feb 22, 2024 1.280 1.367 1.280 1.310 49,695 +0.03(+2.34%)
Feb 21, 2024 1.310 1.310 1.280 1.280 9,920 -0.04(-3.03%)
Feb 20, 2024 1.340 1.410 1.316 1.320 47,088 -0.01(-0.86%)
Feb 16, 2024 1.210 1.404 1.206 1.331 48,814 +0.09(+7.28%)
Feb 15, 2024 1.120 1.241 1.120 1.241 27,043 +0.04(+3.42%)
Feb 14, 2024 1.210 1.220 1.198 1.200 32,758 +0.00(+0.00%)
Feb 13, 2024 1.170 1.220 1.158 1.200 74,156 -0.01(-0.83%)
Feb 12, 2024 1.110 1.227 1.110 1.210 42,128 +0.06(+5.22%)
Feb 09, 2024 1.178 1.180 1.130 1.150 30,923 -0.02(-1.71%)
Feb 08, 2024 1.184 1.190 1.130 1.170 49,766 -0.02(-1.85%)
Feb 07, 2024 1.190 1.310 1.170 1.192 153,400 -0.07(-5.40%)
Feb 06, 2024 1.173 1.280 1.140 1.260 148,473 +0.11(+9.56%)
Feb 05, 2024 1.380 1.380 1.140 1.150 301,835 -0.23(-16.90%)
Feb 02, 2024 1.426 1.426 1.370 1.384 57,786 -0.04(-2.54%)
Feb 01, 2024 1.400 1.420 1.394 1.420 24,185 +0.01(+0.64%)
Jan 31, 2024 1.410 1.411 1.390 1.411 9,764 -0.02(-1.74%)
Jan 30, 2024 1.390 1.448 1.390 1.436 16,906 +0.04(+2.57%)
Jan 29, 2024 1.370 1.429 1.370 1.400 23,189 -0.06(-4.21%)
Jan 26, 2024 1.482 1.482 1.440 1.462 50,122 +0.02(+1.14%)
Jan 25, 2024 1.430 1.462 1.407 1.445 54,346 +0.01(+0.35%)
Jan 24, 2024 1.400 1.460 1.363 1.440 75,047 +0.08(+5.88%)
Jan 23, 2024 1.400 1.402 1.350 1.360 97,391 -0.05(-3.55%)
Jan 22, 2024 1.440 1.462 1.400 1.410 90,339 -0.06(-4.08%)
Jan 19, 2024 1.497 1.497 1.450 1.470 135,623 -0.02(-1.63%)
Jan 18, 2024 1.480 1.500 1.450 1.494 35,885 +0.00(+0.29%)
Jan 17, 2024 1.460 1.490 1.440 1.490 23,766 -0.01(-0.49%)
Jan 16, 2024 1.520 1.520 1.470 1.497 46,097 -0.03(-2.14%)
Jan 12, 2024 1.520 1.540 1.520 1.530 14,378 +0.01(+0.66%)
Jan 11, 2024 1.524 1.570 1.520 1.520 41,827 -0.02(-1.62%)
Jan 10, 2024 1.551 1.580 1.530 1.545 21,460 -0.04(-2.38%)
Jan 09, 2024 1.640 1.640 1.583 1.583 31,281 -0.05(-2.90%)
Jan 08, 2024 1.740 1.740 1.611 1.630 22,317 +0.00(+0.20%)
Jan 05, 2024 1.550 1.650 1.550 1.627 9,034 +0.02(+1.42%)
Jan 04, 2024 1.610 1.617 1.580 1.604 17,872 -0.06(-3.43%)
Jan 03, 2024 1.630 1.661 1.580 1.661 28,164 +0.01(+0.67%)
Jan 02, 2024 1.650 1.660 1.630 1.650 29,451 -0.01(-0.60%)
Dec 29, 2023 1.649 1.680 1.639 1.660 20,764 -0.02(-1.19%)
Dec 28, 2023 1.682 1.719 1.661 1.680 18,603 -0.07(-4.00%)
Dec 27, 2023 1.721 1.750 1.661 1.750 22,307 -0.04(-2.23%)
Dec 26, 2023 1.600 1.800 1.600 1.790 79,566 +0.12(+7.28%)
Dec 22, 2023 1.583 1.670 1.583 1.669 88,912 +0.10(+6.61%)
Dec 21, 2023 1.500 1.583 1.500 1.565 30,993 +0.05(+3.64%)
Dec 20, 2023 1.600 1.600 1.500 1.510 80,908 -0.06(-3.82%)
Dec 19, 2023 1.550 1.570 1.548 1.570 137,973 +0.03(+1.95%)
Dec 18, 2023 1.550 1.588 1.530 1.540 81,986 -0.01(-0.65%)
Dec 15, 2023 1.560 1.570 1.542 1.550 57,629 +0.01(+0.85%)
Dec 14, 2023 1.528 1.550 1.504 1.537 206,103 +0.04(+2.81%)
Dec 13, 2023 1.430 1.507 1.430 1.495 51,546 +0.03(+2.05%)
Dec 12, 2023 1.400 1.490 1.400 1.465 88,667 -0.01(-0.35%)
Dec 11, 2023 1.550 1.550 1.470 1.470 158,550 -0.08(-5.47%)
Dec 08, 2023 1.570 1.584 1.550 1.555 56,072 -0.02(-0.96%)
Dec 07, 2023 1.550 1.576 1.540 1.570 13,003 +0.00(+0.00%)
Dec 06, 2023 1.569 1.590 1.550 1.570 49,302 +0.02(+1.29%)
Dec 05, 2023 1.610 1.620 1.550 1.550 109,330 -0.01(-0.64%)
Dec 04, 2023 1.613 1.618 1.560 1.560 67,652 -0.04(-2.50%)
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.