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 (%)
Mar 31, 2020 0.1837 0.1837 0.1837 0.1837 1,500 +0.02(+14.88%)
Mar 25, 2020 0.1599 0.1599 0.1599 0 +0.01(+6.60%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+1.15%)
Mar 23, 2020 0.1483 0.1483 0.1483 0.1483 100 -0.02(-12.76%)
Mar 19, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.48%)
Mar 17, 2020 0.1899 0.1899 0.1899 0 -0.01(-6.31%)
Mar 13, 2020 0.2027 0.2027 0.2027 0 -0.02(-9.91%)
Mar 12, 2020 0.2250 0.2250 0.2230 0.2250 14,500 +0.01(+2.27%)
Mar 11, 2020 0.2200 0.2496 0.2200 0.2200 1,330 -0.02(-7.60%)
Mar 09, 2020 0.2381 0.2381 0.2381 0 +0.01(+3.52%)
Mar 06, 2020 0.2337 0.2337 0.2300 0.2300 5,800 -0.04(-13.44%)
Mar 05, 2020 0.2657 0.2657 0.2657 0.2657 5,000 -0.00(-1.59%)
Mar 04, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+7.66%)
Feb 28, 2020 0.2508 0.2508 0.2508 0 -0.05(-15.98%)
Feb 26, 2020 0.2985 0.2985 0.2985 0 +0.02(+6.61%)
Feb 24, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 21, 2020 0.2874 0.3000 0.2851 0.3000 45,300 +0.02(+6.01%)
Feb 20, 2020 0.2900 0.2900 0.2830 0.2830 5,000 -0.01(-2.41%)
Feb 19, 2020 0.3120 0.3295 0.2900 0.2900 5,500 -0.04(-10.96%)
Feb 18, 2020 0.2900 0.3257 0.2900 0.3257 4,700 +0.02(+6.65%)
Feb 14, 2020 0.3054 0.3054 0.3054 0.3054 200 -0.00(-1.36%)
Feb 12, 2020 0.3096 0.3096 0.3096 0 +0.00(+1.51%)
Feb 11, 2020 0.2957 0.3050 0.2957 0.3050 10,250 +0.01(+2.66%)
Feb 10, 2020 0.2976 0.2976 0.2971 0.2971 24,150 +0.02(+5.99%)
Feb 07, 2020 0.2803 0.2803 0.2803 75 +0.00(+0.00%)
Feb 05, 2020 0.2803 0.2803 0.2803 0 +0.00(+0.00%)
Feb 04, 2020 0.2803 0.2803 0.2803 0.2803 10,000 -0.00(-0.85%)
Feb 03, 2020 0.2553 0.2827 0.2553 0.2827 20,000 -0.02(-7.61%)
Jan 31, 2020 0.3060 0.3060 0.3060 0.3060 100 -0.00(-0.36%)
Jan 29, 2020 0.3071 0.3071 0.3071 0 -0.00(-0.03%)
Jan 27, 2020 0.3072 0.3072 0.3072 0 -0.00(-0.90%)
Jan 24, 2020 0.3100 0.3100 0.3100 0.3100 1,000 -0.00(-0.58%)
Jan 23, 2020 0.3101 0.3118 0.3101 0.3118 575 -0.00(-0.67%)
Jan 21, 2020 0.3139 0.3139 0.3139 0 +0.00(+1.26%)
Jan 17, 2020 0.3139 0.3139 0.3100 0.3100 5,900 -0.00(-1.46%)
Jan 16, 2020 0.3100 0.3146 0.3100 0.3146 11,000 +0.00(+1.39%)
Jan 15, 2020 0.3105 0.3105 0.3103 0.3103 3,200 -0.00(-1.15%)
Jan 14, 2020 0.3139 0.3139 0.3139 0.3139 1,000 +0.03(+8.96%)
Jan 13, 2020 0.3108 0.3108 0.2881 0.2881 7,000 -0.03(-9.97%)
Jan 10, 2020 0.3295 0.3295 0.3200 0.3200 600 -0.01(-3.03%)
Jan 09, 2020 0.3097 0.3300 0.3097 0.3300 3,075 +0.00(+0.55%)
Jan 08, 2020 0.3270 0.3282 0.3270 0.3282 13,000 +0.02(+7.68%)
Jan 07, 2020 0.3048 0.3048 0.3048 0.3048 1,000 +0.01(+2.70%)
Jan 06, 2020 0.2949 0.2971 0.2949 0.2968 13,510 +0.02(+5.66%)
Jan 02, 2020 0.2809 0.2809 0.2809 0 +0.00(+1.70%)
Dec 24, 2019 0.2762 0.2762 0.2762 0 -0.01(-3.63%)
Dec 13, 2019 0.2866 0.2866 0.2866 0 +0.00(+1.56%)
Dec 03, 2019 0.2822 0.2822 0.2822 0 -0.00(-0.32%)
Dec 02, 2019 0.2900 0.2900 0.2831 0.2831 1,000 -0.02(-5.29%)
Nov 25, 2019 0.2989 0.2989 0.2989 0 -0.00(-0.37%)
Nov 22, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-5.21%)
Nov 21, 2019 0.3200 0.3200 0.3165 0.3165 1,100 -0.00(-1.09%)
Nov 20, 2019 0.3173 0.3200 0.3173 0.3200 30,500 +0.00(+0.13%)
Nov 18, 2019 0.3196 0.3196 0.3196 0 +0.00(+0.03%)
Nov 15, 2019 0.3000 0.3195 0.3000 0.3195 1,700 -0.00(-0.50%)
Nov 13, 2019 0.3211 0.3211 0.3211 0 +0.01(+1.94%)
Nov 11, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 08, 2019 0.3151 0.3151 0.3150 0.3150 20,000 -0.01(-1.87%)
Nov 07, 2019 0.3210 0.3210 0.3210 0.3210 2,000 +0.00(+0.34%)
Oct 17, 2019 0.3199 0.3199 0.3199 0 -0.05(-13.42%)
Oct 10, 2019 0.3695 0.3695 0.3695 0 +0.00(+0.00%)
Oct 07, 2019 0.3695 0.3695 0.3695 0 +0.00(+0.00%)
Oct 01, 2019 0.3695 0.3695 0.3695 0 +0.01(+2.24%)
Sep 30, 2019 0.3650 0.3650 0.3614 0.3614 8,000 -0.01(-1.82%)
Sep 20, 2019 0.3681 0.3681 0.3681 0 -0.00(-0.51%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-4.32%)
Sep 18, 2019 0.4017 0.4017 0.3867 0.3867 3,625 +0.07(+20.96%)
Aug 30, 2019 0.3197 0.3197 0.3197 0 -0.01(-1.84%)
Aug 16, 2019 0.3257 0.3257 0.3257 0 -0.00(-0.49%)
Aug 15, 2019 0.3273 0.3273 0.3273 0.3273 555 -0.05(-14.34%)
Aug 01, 2019 0.3821 0.3821 0.3821 0 -0.02(-6.07%)
Jul 31, 2019 0.4068 0.4068 0.4068 0.4068 2,100 +0.05(+13.00%)
Jul 16, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 15, 2019 0.3629 0.3629 0.3500 0.3500 1,200 -0.02(-5.63%)
Jul 11, 2019 0.3709 0.3709 0.3709 0 +0.05(+14.76%)
Jun 26, 2019 0.3232 0.3232 0.3232 0 -0.01(-2.44%)
Jun 18, 2019 0.3313 0.3313 0.3313 0 +0.01(+4.18%)
Jun 04, 2019 0.3180 0.3180 0.3180 0 -0.01(-4.48%)
Jun 03, 2019 0.3329 0.3329 0.3329 0.3329 6,000 +0.00(+0.36%)
May 31, 2019 0.3308 0.3317 0.3308 0.3317 29,000 -0.01(-2.24%)
May 09, 2019 0.3393 0.3393 0.3393 0 +0.03(+11.03%)
Apr 12, 2019 0.3056 0.3056 0.3056 0 +0.00(+0.73%)
Apr 04, 2019 0.3034 0.3034 0.3034 0 -0.00(-0.75%)
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.