E3 Lithium Ltd (QX) (EEMMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0642 | -7.02791461412 | 0.9135 | 0.9135 | 0.7211 | 8891 | 0.84743119 | CS |
| 4 | -0.1007 | -10.6 | 0.95 | 0.95 | 0.7211 | 8769 | 0.86248346 | CS |
| 12 | 0.1584 | 22.9266174555 | 0.6909 | 1.25 | 0.6909 | 15624 | 0.92250649 | CS |
| 26 | -0.4507 | -34.6692307692 | 1.3 | 1.36 | 0.6789 | 33538 | 0.98287768 | CS |
| 52 | -1.0507 | -55.3 | 1.9 | 2.3625 | 0.6789 | 45802 | 1.29689129 | CS |
| 156 | -1.3707 | -61.7432432432 | 2.22 | 4.2 | 0.6789 | 46040 | 1.81493404 | CS |
| 260 | 0.5283 | 164.579439252 | 0.321 | 4.222 | 0.11 | 62053 | 1.80686894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729891500 | 0.8493 | 0.0097 | 1.16 | 0.8706 | 0.8706 | 0.8493 | 5879 |
| 1729805160 | 0.8396 | 0.003 | 0.36 | 0.7211 | 0.84095 | 0.7211 | 3855 |
| 1729718940 | 0.8366 | -0.0222 | -2.59 | 0.8505 | 0.8505 | 0.835 | 12251 |
| 1729632300 | 0.8588 | 0.0108 | 1.27 | 0.84 | 0.878 | 0.84 | 12881 |
| 1729545600 | 0.848 | -0.052 | -5.78 | 0.9135 | 0.9135 | 0.8475 | 9588 |
| 1729286400 | 0.9 | 0.03 | 3.45 | 0.8812 | 0.9 | 0.8748 | 5335 |
| 1729200000 | 0.87 | 0.0167 | 1.96 | 0.83 | 0.8945 | 0.83 | 22846 |
| 1729113960 | 0.8533 | 0.00339 | 0.40 | 0.85565 | 0.85585 | 0.8533 | 4125 |
| 1729027680 | 0.84991 | -0.02969 | -3.38 | 0.85905 | 0.8613 | 0.84991 | 6786 |
| 1728941220 | 0.8796 | 0.0286 | 3.36 | 0.8396 | 0.8796 | 0.83 | 3565 |
| 1728681900 | 0.851 | -0.0095 | -1.10 | 0.8482 | 0.8622 | 0.8482 | 10862 |
| 1728595560 | 0.8605 | 0.0098 | 1.15 | 0.86361 | 0.86361 | 0.85935 | 18787 |
| 1728508800 | 0.8507 | -0.0293 | -3.33 | 0.86655 | 0.86655 | 0.8447 | 11886 |
| 1728422580 | 0.88 | 0.013 | 1.50 | 0.87225 | 0.88 | 0.87225 | 10795 |
| 1728336000 | 0.867 | -0.04415 | -4.85 | 0.8805 | 0.8967 | 0.867 | 3956 |
| 1728077220 | 0.91115 | 0.0206 | 2.31 | 0.9 | 0.91115 | 0.9 | 4108 |
| 1727990760 | 0.89055 | -0.00175 | -0.20 | 0.8927 | 0.89534 | 0.89 | 12309 |
| 1727904000 | 0.8923 | 0.02741 | 3.17 | 0.92055 | 0.92055 | 0.8923 | 1138 |
| 1727818140 | 0.86489 | 0.01639 | 1.93 | 0.83 | 0.87098 | 0.83 | 4697 |
| 1727731380 | 0.8485 | -0.0266 | -3.04 | 0.95 | 0.95 | 0.8485 | 9732 |
| 1727472000 | 0.8751 | 0.011 | 1.27 | 0.8938 | 0.9117 | 0.86935 | 21977 |
| 1727386200 | 0.8641 | -0.0141 | -1.61 | 0.84 | 0.8951 | 0.84 | 18191 |
| 1727299200 | 0.8782 | -0.0118 | -1.33 | 0.8982 | 0.8982 | 0.864 | 3430 |
| 1727212800 | 0.89 | 0.01 | 1.14 | 0.924 | 0.93 | 0.8878 | 8470 |
| 1727126940 | 0.88 | 0.01302 | 1.50 | 0.838 | 0.88 | 0.8199999 | 5293 |
| 1726867200 | 0.86698 | -0.02727 | -3.05 | 0.869565 | 0.869565 | 0.86698 | 4418 |
| 1726781220 | 0.89425 | 0.01687 | 1.92 | 0.8199999 | 0.91166 | 0.8199999 | 23691 |
| 1726694460 | 0.87738 | 0.02188 | 2.56 | 0.86 | 0.87738 | 0.86 | 12430 |
| 1726608240 | 0.8555 | -0.0083 | -0.96 | 0.85 | 0.85926 | 0.85 | 16137 |
| 1726521720 | 0.8638 | -0.0462 | -5.08 | 0.8199999 | 0.93 | 0.8199999 | 5432 |
| 1726262940 | 0.91 | -0.0491 | -5.12 | 0.9055 | 0.913 | 0.89 | 2516 |
| 1726176540 | 0.9591 | 0.1141 | 13.50 | 0.88885 | 0.9708 | 0.88885 | 10779 |
| 1726090140 | 0.845 | 0.0164 | 1.98 | 0.845 | 0.845 | 0.845 | 6701 |
| 1726003500 | 0.8286 | -0.0675 | -7.53 | 0.8 | 0.8286 | 0.8 | 13821 |
| 1725917160 | 0.8961 | -0.024575 | -2.67 | 0.8947 | 0.8961 | 0.8893 | 4122 |
| 1725658020 | 0.920675 | -0.057825 | -5.91 | 0.92285 | 0.92428 | 0.915575 | 3525 |
| 1725571440 | 0.9785 | 0.0024 | 0.25 | 0.9785 | 0.9785 | 0.9785 | 185 |
| 1725485040 | 0.9761 | 0.0145 | 1.51 | 0.93395 | 0.99 | 0.93395 | 13809 |
| 1725398880 | 0.9616 | -0.0744 | -7.18 | 1.0130999 | 1.0130999 | 0.9616 | 4295 |
| 1725053340 | 1.036 | -0 | -0.10 | 1.0081 | 1.036 | 1.0081 | 5103 |
| 1724966400 | 1.037 | 0.04 | 3.97 | 0.9881 | 1.07 | 0.9881 | 5094 |
| 1724880360 | 0.9974 | -0.0626 | -5.91 | 1.01 | 1.0297 | 0.9881 | 39393 |
| 1724794080 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.0328 | 6637 |
| 1724707740 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.01 | 15402 |
| 1724448480 | 1.06 | 0.03 | 2.91 | 1.046 | 1.094 | 1.02 | 19433 |
| 1724362140 | 1.03 | -0.04 | -3.60 | 1.03 | 1.03 | 1.021 | 10337 |
| 1724275380 | 1.0685 | -0.07 | -5.93 | 1.1299999 | 1.221 | 1.018 | 54482 |
| 1724188800 | 1.1359 | 0.2 | 21.86 | 0.987 | 1.25 | 0.97545 | 147089 |
| 1724102880 | 0.9321 | -0.0039 | -0.42 | 0.96295 | 0.96978 | 0.9244 | 27251 |
| 1723843740 | 0.936 | 0.0725 | 8.40 | 0.84 | 0.96972 | 0.7853 | 45012 |
| 1723756860 | 0.8635 | 0.11486 | 15.34 | 0.734897 | 0.915026 | 0.734897 | 11735 |
| 1723670820 | 0.74864 | -0.02186 | -2.84 | 0.7411 | 0.74864 | 0.7361 | 17337 |
| 1723584360 | 0.7705 | 0.009785 | 1.29 | 0.7445 | 0.7705 | 0.7379 | 8007 |
| 1723497900 | 0.760715 | -0.006265 | -0.82 | 0.7607 | 0.761157 | 0.75 | 2842 |
| 1723238400 | 0.76698 | 0.01698 | 2.26 | 0.7552 | 0.7841 | 0.7552 | 22065 |
| 1723152000 | 0.75 | 0.05 | 7.14 | 0.726 | 0.7564999 | 0.7 | 4293 |
| 1723065720 | 0.7 | -0.06 | -7.89 | 0.7443 | 0.75978 | 0.7 | 65182 |
| 1722979800 | 0.76 | 0.0075001 | 1.00 | 0.7272499 | 0.78 | 0.7184 | 43684 |
| 1722893340 | 0.7524999 | -0.0313 | -3.99 | 0.6909 | 0.8314 | 0.6909 | 16821 |
| 1722634140 | 0.7838 | -0.0005 | -0.06 | 0.7673 | 0.7838 | 0.7307 | 26449 |
| 1722547620 | 0.7843 | -0.0314 | -3.85 | 0.7501 | 0.8003 | 0.7501 | 9941 |
| 1722461340 | 0.8157 | -0.0163 | -1.96 | 0.8422 | 0.8422 | 0.81 | 13802 |
| 1722374820 | 0.832 | 0.00953 | 1.16 | 0.8199999 | 0.85 | 0.8 | 29455 |
| 1722288180 | 0.82247 | 0.02252 | 2.82 | 0.7981 | 0.82247 | 0.7981 | 5568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Gifto [OLD] (GTOETH).](/common/images/company/COIN_GTOUSD.png){kind=small}
