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

E3 Lithium Ltd (OP: EEMMF )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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, 2023 2.110 2.110 1.960 1.980 43,766 -0.13(-6.16%)
Mar 30, 2023 2.130 2.140 2.049 2.110 134,976 +0.08(+3.94%)
Mar 29, 2023 1.950 2.100 1.890 2.030 181,744 +0.15(+7.98%)
Mar 28, 2023 1.750 1.880 1.741 1.880 76,078 +0.19(+11.57%)
Mar 27, 2023 1.750 1.750 1.664 1.685 13,383 -0.01(-0.88%)
Mar 24, 2023 1.560 1.700 1.560 1.700 23,570 +0.05(+3.26%)
Mar 23, 2023 1.700 1.700 1.646 1.646 43,664 -0.04(-2.58%)
Mar 22, 2023 1.760 1.760 1.661 1.690 40,831 -0.07(-3.92%)
Mar 21, 2023 1.720 1.780 1.690 1.759 47,592 +0.08(+4.70%)
Mar 20, 2023 1.660 1.680 1.658 1.680 4,521 +0.01(+0.60%)
Mar 17, 2023 1.720 1.720 1.610 1.670 24,256 +0.00(+0.00%)
Mar 16, 2023 1.664 1.670 1.640 1.670 24,787 +0.00(+0.00%)
Mar 15, 2023 1.660 1.710 1.610 1.670 27,050 -0.02(-1.18%)
Mar 14, 2023 1.680 1.728 1.680 1.690 11,499 +0.00(+0.00%)
Mar 13, 2023 1.700 1.738 1.664 1.690 41,261 +0.00(+0.00%)
Mar 10, 2023 1.730 1.740 1.686 1.690 8,057 -0.04(-2.31%)
Mar 09, 2023 1.780 1.805 1.730 1.730 15,204 +0.02(+0.92%)
Mar 08, 2023 1.700 1.714 1.659 1.714 25,281 +0.00(+0.25%)
Mar 07, 2023 1.750 1.750 1.700 1.710 18,780 -0.04(-2.29%)
Mar 06, 2023 1.720 1.780 1.720 1.750 38,407 +0.00(+0.00%)
Mar 03, 2023 1.720 1.768 1.719 1.750 20,409 +0.09(+5.34%)
Mar 02, 2023 1.710 1.719 1.661 1.661 19,484 -0.03(-1.70%)
Mar 01, 2023 1.600 1.720 1.600 1.690 45,606 +0.10(+6.29%)
Feb 28, 2023 1.601 1.620 1.590 1.590 16,780 -0.00(-0.25%)
Feb 27, 2023 1.590 1.609 1.570 1.594 11,294 +0.01(+0.89%)
Feb 24, 2023 1.590 1.600 1.560 1.580 10,624 -0.03(-1.86%)
Feb 23, 2023 1.625 1.630 1.594 1.610 11,325 -0.02(-1.23%)
Feb 22, 2023 1.660 1.660 1.621 1.630 11,648 -0.04(-2.40%)
Feb 21, 2023 1.700 1.735 1.650 1.670 22,445 -0.03(-1.76%)
Feb 17, 2023 1.680 1.730 1.680 1.700 7,819 +0.02(+1.19%)
Feb 16, 2023 1.702 1.719 1.680 1.680 31,702 +0.00(+0.00%)
Feb 15, 2023 1.680 1.700 1.680 1.680 15,321 +0.01(+0.60%)
Feb 14, 2023 1.700 1.710 1.644 1.670 47,737 +0.02(+1.21%)
Feb 13, 2023 1.640 1.670 1.630 1.650 13,567 -0.01(-0.60%)
Feb 10, 2023 1.650 1.700 1.645 1.660 63,043 -0.01(-0.60%)
Feb 09, 2023 1.730 1.739 1.670 1.670 18,066 -0.04(-2.34%)
Feb 08, 2023 1.810 1.810 1.710 1.710 35,767 -0.10(-5.52%)
Feb 07, 2023 1.707 1.820 1.670 1.810 27,486 +0.11(+6.47%)
Feb 06, 2023 1.759 1.759 1.650 1.700 26,999 -0.02(-1.16%)
Feb 03, 2023 1.820 1.850 1.720 1.720 39,148 -0.09(-4.92%)
Feb 02, 2023 1.750 1.840 1.740 1.809 115,062 +0.07(+3.97%)
Feb 01, 2023 1.700 1.750 1.695 1.740 33,816 +0.03(+1.62%)
Jan 31, 2023 1.735 1.755 1.712 1.712 39,073 -0.00(-0.10%)
Jan 30, 2023 1.800 1.830 1.710 1.714 57,110 -0.04(-2.06%)
Jan 27, 2023 1.650 1.750 1.630 1.750 96,724 +0.14(+8.70%)
Jan 26, 2023 1.600 1.625 1.593 1.610 26,189 +0.06(+3.87%)
Jan 25, 2023 1.550 1.551 1.510 1.550 16,653 +0.02(+0.98%)
Jan 24, 2023 1.570 1.570 1.535 1.535 3,662 -0.05(-2.85%)
Jan 23, 2023 1.625 1.634 1.540 1.580 59,051 +0.00(+0.00%)
Jan 20, 2023 1.510 1.610 1.510 1.580 45,680 +0.07(+4.64%)
Jan 19, 2023 1.460 1.510 1.450 1.510 50,020 +0.06(+4.50%)
Jan 18, 2023 1.454 1.454 1.445 1.445 14,092 -0.02(-1.49%)
Jan 17, 2023 1.490 1.490 1.467 1.467 11,806 +0.02(+1.16%)
Jan 13, 2023 1.340 1.450 1.340 1.450 16,341 +0.00(+0.30%)
Jan 12, 2023 1.500 1.500 1.430 1.446 74,889 +0.01(+0.40%)
Jan 11, 2023 1.440 1.440 1.434 1.440 8,720 +0.02(+1.41%)
Jan 10, 2023 1.390 1.450 1.390 1.420 3,125 +0.00(+0.00%)
Jan 09, 2023 1.440 1.480 1.420 1.420 60,290 -0.02(-1.11%)
Jan 06, 2023 1.410 1.480 1.410 1.436 95,689 +0.02(+1.13%)
Jan 05, 2023 1.440 1.440 1.398 1.420 24,064 -0.02(-1.05%)
Jan 04, 2023 1.430 1.500 1.430 1.435 32,266 +0.06(+4.36%)
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.