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

E3 Lithium Ltd (OP: EEMMF )

0.7670 +0.0170 (+2.27%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 9, 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 09, 2024 0.7552 0.7841 0.7552 0.7670 22,065 +0.02(+2.27%)
Aug 08, 2024 0.7000 0.7565 0.7000 0.7500 4,293 +0.05(+7.14%)
Aug 07, 2024 0.7373 0.7598 0.7000 0.7000 65,182 -0.06(-7.89%)
Aug 06, 2024 0.7273 0.7800 0.7184 0.7600 43,684 +0.01(+1.00%)
Aug 05, 2024 0.7539 0.8314 0.6909 0.7525 16,821 -0.03(-3.99%)
Aug 02, 2024 0.7637 0.7838 0.7307 0.7838 26,449 -0.00(-0.06%)
Aug 01, 2024 0.7501 0.8003 0.7501 0.7843 9,941 -0.03(-3.85%)
Jul 31, 2024 0.8248 0.8422 0.8100 0.8157 13,802 -0.02(-1.96%)
Jul 30, 2024 0.8069 0.8500 0.8000 0.8320 29,455 +0.01(+1.16%)
Jul 29, 2024 0.7981 0.8225 0.7981 0.8225 5,568 +0.02(+2.81%)
Jul 26, 2024 0.8000 0.8079 0.7800 0.8000 15,085 -0.02(-2.46%)
Jul 25, 2024 0.8200 0.8654 0.8200 0.8202 24,513 -0.02(-2.61%)
Jul 24, 2024 0.8700 0.8744 0.7790 0.8422 22,653 -0.05(-5.07%)
Jul 23, 2024 0.9100 0.9200 0.8728 0.8872 33,273 -0.02(-2.51%)
Jul 22, 2024 0.9229 0.9327 0.9000 0.9100 13,170 -0.02(-1.62%)
Jul 19, 2024 0.9447 0.9928 0.9000 0.9250 32,813 -0.13(-12.24%)
Jul 18, 2024 1.040 1.085 1.016 1.054 27,050 +0.00(+0.38%)
Jul 17, 2024 1.100 1.130 1.050 1.050 34,880 -0.06(-5.41%)
Jul 16, 2024 1.070 1.170 1.035 1.110 66,345 +0.05(+4.27%)
Jul 15, 2024 0.8899 1.065 0.8563 1.065 67,081 +0.17(+18.79%)
Jul 12, 2024 0.8916 0.9084 0.8645 0.8961 13,284 +0.02(+2.66%)
Jul 11, 2024 0.9370 0.9370 0.8595 0.8729 23,380 -0.04(-4.33%)
Jul 10, 2024 0.8310 0.9124 0.7886 0.9124 244,559 +0.11(+13.34%)
Jul 09, 2024 0.7010 0.8364 0.6914 0.8050 147,161 +0.11(+15.00%)
Jul 08, 2024 0.9000 0.9000 0.6789 0.7000 582,527 -0.24(-25.13%)
Jul 05, 2024 1.020 1.060 0.8988 0.9350 168,043 -0.12(-11.79%)
Jul 03, 2024 1.040 1.060 1.036 1.060 20,416 +0.04(+3.92%)
Jul 02, 2024 1.040 1.044 1.018 1.020 47,704 -0.03(-3.32%)
Jul 01, 2024 1.040 1.055 0.9600 1.055 39,360 -0.01(-0.47%)
Jun 28, 2024 1.080 1.168 1.060 1.060 143,510 -0.06(-5.02%)
Jun 27, 2024 0.9900 1.124 0.9900 1.116 62,963 +0.05(+4.30%)
Jun 26, 2024 1.070 1.080 0.9877 1.070 191,019 -0.01(-0.93%)
Jun 25, 2024 1.080 1.091 1.060 1.080 58,307 -0.01(-0.92%)
Jun 24, 2024 1.040 1.110 1.040 1.090 48,344 -0.02(-1.80%)
Jun 21, 2024 1.070 1.130 1.060 1.110 10,588 +0.05(+4.72%)
Jun 20, 2024 1.060 1.130 1.040 1.060 104,613 -0.06(-5.36%)
Jun 18, 2024 1.110 1.160 1.095 1.120 78,322 +0.00(+0.00%)
Jun 17, 2024 1.170 1.190 1.120 1.120 63,391 -0.05(-4.27%)
Jun 14, 2024 1.165 1.170 1.163 1.170 12,742 -0.01(-0.85%)
Jun 13, 2024 1.160 1.182 1.160 1.180 28,446 +0.02(+1.72%)
Jun 12, 2024 1.167 1.190 1.160 1.160 15,766 +0.00(+0.00%)
Jun 11, 2024 1.250 1.250 1.160 1.160 46,688 -0.02(-1.82%)
Jun 10, 2024 1.150 1.185 1.150 1.181 54,413 -0.01(-0.71%)
Jun 07, 2024 1.191 1.196 1.100 1.190 24,039 -0.04(-2.94%)
Jun 06, 2024 1.250 1.256 1.220 1.226 31,083 +0.00(+0.16%)
Jun 05, 2024 1.140 1.230 1.140 1.224 24,434 +0.03(+2.34%)
Jun 04, 2024 1.280 1.280 1.150 1.196 44,984 -0.04(-3.55%)
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.