• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    E3 Lithium Ltd (OP: EEMMF )

    0.7425 -0.0318 (-4.11%)
    Streaming Delayed Price Updated: 3:35 PM EST, Nov 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 (%)
    Nov 08, 2024 0.7939 0.7939 0.7365 0.7425 61,229 -0.03(-4.11%)
    Nov 07, 2024 0.7695 0.7911 0.7627 0.7743 21,506 -0.01(-1.68%)
    Nov 06, 2024 0.7980 0.9199 0.7861 0.7875 18,219 -0.03(-3.16%)
    Nov 05, 2024 0.8083 0.8159 0.8051 0.8132 5,341 +0.02(+2.94%)
    Nov 04, 2024 0.8158 0.8158 0.7885 0.7900 7,827 -0.02(-2.47%)
    Nov 01, 2024 0.8000 0.9135 0.8000 0.8100 15,353 -0.01(-1.82%)
    Oct 31, 2024 0.8300 0.8386 0.8250 0.8250 23,124 -0.03(-3.33%)
    Oct 30, 2024 0.8624 0.8624 0.8500 0.8534 7,708 +0.00(+0.42%)
    Oct 29, 2024 0.8438 0.8651 0.8438 0.8498 12,573 -0.00(-0.20%)
    Oct 28, 2024 0.8598 0.8670 0.8515 0.8515 8,526 +0.00(+0.26%)
    Oct 25, 2024 0.8700 0.8706 0.8493 0.8493 5,879 +0.01(+1.16%)
    Oct 24, 2024 0.8335 0.8410 0.7211 0.8396 3,855 +0.00(+0.36%)
    Oct 23, 2024 0.8485 0.8505 0.8350 0.8366 12,251 -0.02(-2.59%)
    Oct 22, 2024 0.8400 0.8780 0.8400 0.8588 12,881 +0.01(+1.27%)
    Oct 21, 2024 0.9135 0.9135 0.8475 0.8480 9,588 -0.05(-5.78%)
    Oct 18, 2024 0.8969 0.9000 0.8748 0.9000 5,335 +0.03(+3.45%)
    Oct 17, 2024 0.8300 0.8945 0.8300 0.8700 22,846 +0.02(+1.96%)
    Oct 16, 2024 0.8557 0.8559 0.8533 0.8533 4,125 +0.00(+0.40%)
    Oct 15, 2024 0.8510 0.8613 0.8499 0.8499 6,786 -0.03(-3.38%)
    Oct 14, 2024 0.8396 0.8796 0.8300 0.8796 3,565 +0.03(+3.36%)
    Oct 11, 2024 0.8614 0.8622 0.8482 0.8510 10,862 -0.01(-1.10%)
    Oct 10, 2024 0.8636 0.8636 0.8594 0.8605 18,787 +0.01(+1.15%)
    Oct 09, 2024 0.8666 0.8666 0.8447 0.8507 11,886 -0.03(-3.33%)
    Oct 08, 2024 0.8723 0.8800 0.8723 0.8800 10,795 +0.01(+1.50%)
    Oct 07, 2024 0.8805 0.8967 0.8670 0.8670 3,956 -0.04(-4.85%)
    Oct 04, 2024 0.9000 0.9112 0.9000 0.9112 4,108 +0.02(+2.31%)
    Oct 03, 2024 0.8927 0.8953 0.8900 0.8906 12,309 -0.00(-0.19%)
    Oct 02, 2024 0.9206 0.9206 0.8923 0.8923 1,138 +0.03(+3.17%)
    Oct 01, 2024 0.8300 0.8710 0.8300 0.8649 4,697 +0.02(+1.93%)
    Sep 30, 2024 0.9500 0.9500 0.8485 0.8485 9,732 -0.03(-3.04%)
    Sep 27, 2024 0.8938 0.9117 0.8694 0.8751 21,977 +0.01(+1.27%)
    Sep 26, 2024 0.8400 0.8951 0.8400 0.8641 18,191 -0.01(-1.61%)
    Sep 25, 2024 0.8764 0.8982 0.8640 0.8782 3,430 -0.01(-1.33%)
    Sep 24, 2024 0.9300 0.9300 0.8878 0.8900 8,470 +0.01(+1.14%)
    Sep 23, 2024 0.8380 0.8800 0.8200 0.8800 5,293 +0.01(+1.50%)
    Sep 20, 2024 0.8696 0.8696 0.8670 0.8670 4,418 -0.03(-3.05%)
    Sep 19, 2024 0.8200 0.9117 0.8200 0.8943 23,691 +0.02(+1.93%)
    Sep 18, 2024 0.8600 0.8774 0.8600 0.8774 12,430 +0.02(+2.56%)
    Sep 17, 2024 0.8500 0.8593 0.8500 0.8555 16,137 -0.01(-0.96%)
    Sep 16, 2024 0.8200 0.9300 0.8200 0.8638 5,432 -0.05(-5.08%)
    Sep 13, 2024 0.9055 0.9130 0.8900 0.9100 2,516 -0.05(-5.12%)
    Sep 12, 2024 0.8889 0.9708 0.8889 0.9591 10,779 +0.11(+13.50%)
    Sep 11, 2024 0.8450 0.8450 0.8450 0.8450 6,701 +0.02(+1.98%)
    Sep 10, 2024 0.8198 0.8286 0.8000 0.8286 13,821 -0.07(-7.53%)
    Sep 09, 2024 0.8947 0.8961 0.8893 0.8961 4,122 -0.02(-2.67%)
    Sep 06, 2024 0.9229 0.9243 0.9156 0.9207 3,525 -0.06(-5.91%)
    Sep 05, 2024 0.9785 0.9785 0.9785 0.9785 185 +0.00(+0.25%)
    Sep 04, 2024 0.9652 0.9900 0.9340 0.9761 13,809 +0.01(+1.51%)
    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.