Dark

ETMC
E3 METALS CORP
stock CVE

Inactive

Jul 7, 2022

2.35CAD+1.293%(+0.03)58,043

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-07	2.3500	2.4000	2.2700	2.3500	+1.293%	58,043	0.000%
2022-07-06	2.4400	2.4400	2.2800	2.3200	-3.734%	89,831	+1.293%
2022-07-05	2.3900	2.4200	2.3000	2.4100	+2.119%	86,243	-2.490%
2022-07-04	2.4400	2.4700	2.3000	2.3600	+1.724%	114,837	-0.424%
2022-06-30	2.3700	2.3900	2.2500	2.3200	-3.734%	131,918	+1.293%
2022-06-29	2.4500	2.5200	2.3500	2.4100	+2.119%	221,043	-2.490%
2022-06-28	2.5300	2.5600	2.1800	2.3600	-9.231%	727,982	-0.424%
2022-06-27	2.7500	2.8300	2.4400	2.6000	-3.346%	613,807	-9.615%
2022-06-24	2.7500	2.8600	2.5300	2.6900	+5.906%	980,061	-12.639%
2022-06-23	1.9200	2.5500	1.8300	2.5400	+47.674%	1,529,999	-7.480%
2022-06-22	1.7100	1.7300	1.7000	1.7200	0.000%	41,709	+36.628%
2022-06-21	1.7500	1.7500	1.7000	1.7200	+0.585%	25,986	+36.628%
2022-06-20	1.7300	1.7500	1.7000	1.7100	+1.183%	33,307	+37.427%
2022-06-17	1.6000	1.6900	1.6000	1.6900	+4.969%	32,902	+39.053%
2022-06-16	1.7200	1.7200	1.5900	1.6100	-6.936%	53,819	+45.963%
2022-06-15	1.7000	1.7300	1.6400	1.7300	+5.488%	88,351	+35.838%
2022-06-14	1.7100	1.7500	1.6000	1.6400	-5.202%	100,086	+43.293%
2022-06-13	1.6400	1.8100	1.6000	1.7300	-6.989%	157,965	+35.838%
2022-06-08	1.7700	1.9000	1.7200	1.8600	+5.682%	116,714	+26.344%
2022-06-07	1.8100	1.8200	1.7500	1.7600	-3.297%	82,229	+33.523%
2022-06-06	1.8600	1.9000	1.7500	1.8200	-2.674%	270,485	+29.121%
2022-06-03	1.9600	1.9700	1.8700	1.8700	-4.592%	150,324	+25.668%
2022-06-02	1.9000	1.9800	1.9000	1.9600	+2.083%	112,574	+19.898%
2022-06-01	2.0700	2.0800	1.9200	1.9200	-5.882%	426,615	+22.396%
2022-05-31	2.1100	2.1100	2.0100	2.0400	-2.857%	143,331	+15.196%
2022-05-30	2.0600	2.1000	2.0600	2.1000	+0.478%	20,903	+11.905%
2022-05-27	2.0600	2.1300	2.0500	2.0900	+0.966%	74,021	+12.440%
2022-05-26	2.0500	2.0900	2.0300	2.0700	-0.481%	61,721	+13.527%
2022-05-25	2.1100	2.1100	2.0000	2.0800	-2.804%	161,006	+12.981%
2022-05-24	2.2000	2.2000	2.0500	2.1400	+1.905%	73,417	+9.813%
2022-05-20	2.0900	2.1200	2.0100	2.1000	+0.962%	49,592	+11.905%
2022-05-19	2.1100	2.1100	2.0400	2.0800	-1.422%	97,687	+12.981%
2022-05-18	2.1500	2.1600	2.0300	2.1100	-2.765%	101,148	+11.374%
2022-05-17	2.2000	2.2600	2.1300	2.1700	-0.459%	258,385	+8.295%
2022-05-16	2.1900	2.1900	2.1000	2.1800	0.000%	132,177	+7.798%
2022-05-13	2.2300	2.2300	2.1500	2.1800	-0.909%	177,478	+7.798%
2022-05-12	2.2900	2.3700	2.1500	2.2000	-6.383%	207,672	+6.818%
2022-05-11	2.3900	2.4100	2.3400	2.3500	-2.083%	166,921	0.000%
2022-05-10	2.4900	2.4900	2.3200	2.4000	-1.639%	75,686	-2.083%
2022-05-09	2.4400	2.4800	2.3800	2.4400	0.000%	239,088	-3.689%
2022-05-06	2.5000	2.5500	2.4200	2.4400	-2.789%	86,929	-3.689%
2022-05-05	2.5400	2.5400	2.4500	2.5100	0.000%	56,085	-6.375%
2022-05-04	2.6200	2.6200	2.4400	2.5100	-4.198%	125,598	-6.375%
2022-05-03	2.3800	2.6200	2.3800	2.6200	+9.167%	187,668	-10.305%
2022-05-02	2.4400	2.4400	2.3500	2.4000	-0.415%	122,610	-2.083%
2022-04-29	2.4200	2.5000	2.4100	2.4100	0.000%	49,467	-2.490%
2022-04-28	2.6400	2.6400	2.3900	2.4100	-5.118%	99,097	-2.490%
2022-04-27	2.3800	2.5400	2.3250	2.5400	+6.276%	57,689	-7.480%
2022-04-26	2.4600	2.4700	2.3600	2.3900	-2.846%	37,311	-1.674%
2022-04-25	2.4000	2.5200	2.3300	2.4600	-0.405%	125,785	-4.472%
2022-04-22	2.5900	2.5900	2.3400	2.4700	-3.891%	209,438	-4.858%
2022-04-21	2.7200	2.7300	2.4500	2.5700	-4.815%	221,442	-8.560%
2022-04-20	2.8000	2.8100	2.6600	2.7000	-1.818%	65,280	-12.963%
2022-04-19	2.6300	2.8000	2.6200	2.7500	+3.774%	131,953	-14.545%
2022-04-18	2.7000	2.7000	2.5600	2.6500	-0.376%	73,887	-11.321%
2022-04-14	2.6900	2.7400	2.6000	2.6600	-1.845%	129,179	-11.654%
2022-04-13	2.7400	2.7600	2.6900	2.7100	+1.498%	148,634	-13.284%
2022-04-12	2.8000	2.9100	2.6200	2.6700	-3.261%	419,869	-11.985%
2022-04-11	2.7900	2.8300	2.6500	2.7600	+2.222%	290,502	-14.855%
2022-04-08	2.4500	2.7000	2.4400	2.7000	+12.033%	253,974	-12.963%
2022-04-07	2.4400	2.5000	2.3300	2.4100	-0.413%	91,054	-2.490%
2022-04-06	2.5900	2.5900	2.3700	2.4200	-4.724%	79,052	-2.893%
2022-04-05	2.5200	2.6500	2.4900	2.5400	+2.834%	247,702	-7.480%
2022-04-04	2.3900	2.4800	2.3500	2.4700	+3.347%	88,495	-4.858%
2022-04-01	2.4100	2.4100	2.2700	2.3900	0.000%	69,582	-1.674%
2022-03-31	2.3400	2.4000	2.2700	2.3900	+5.752%	79,617	-1.674%
2022-03-30	2.3100	2.3500	2.2500	2.2600	-2.165%	36,758	+3.982%
2022-03-29	2.2500	2.3200	2.2500	2.3100	+3.125%	30,618	+1.732%
2022-03-28	2.2900	2.2900	2.2000	2.2400	-3.448%	80,340	+4.911%
2022-03-25	2.3800	2.3800	2.2600	2.3200	-2.521%	81,724	+1.293%
2022-03-24	2.5400	2.5400	2.3800	2.3800	-4.800%	84,573	-1.261%
2022-03-23	2.3400	2.5500	2.3100	2.5000	+7.296%	160,967	-6.000%
2022-03-22	2.2500	2.4300	2.1900	2.3300	+4.484%	132,510	+0.858%
2022-03-21	2.2400	2.2400	2.1100	2.2300	-0.446%	87,756	+5.381%
2022-03-18	2.2500	2.2700	2.2300	2.2400	-0.885%	41,870	+4.911%
2022-03-17	2.1700	2.2600	2.1700	2.2600	+2.727%	59,182	+3.982%
2022-03-16	2.1100	2.2000	2.1100	2.2000	+5.263%	29,070	+6.818%
2022-03-15	2.0700	2.1300	2.0000	2.0900	-1.878%	110,421	+12.440%
2022-03-14	2.2000	2.2000	2.0900	2.1300	-2.740%	33,271	+10.329%
2022-03-11	2.2000	2.2200	2.1400	2.1900	0.000%	36,565	+7.306%
2022-03-10	2.2000	2.2300	2.1600	2.1900	-0.455%	55,462	+7.306%
2022-03-09	2.1700	2.2400	2.1200	2.2000	+5.263%	71,254	+6.818%
2022-03-08	2.0800	2.1100	2.0100	2.0900	+1.456%	106,796	+12.440%
2022-03-07	2.1000	2.1300	2.0500	2.0600	-3.286%	82,714	+14.078%
2022-03-04	2.1400	2.1500	2.1000	2.1300	-1.389%	40,702	+10.329%
2022-03-03	2.2700	2.2700	2.1500	2.1600	0.000%	33,716	+8.796%
2022-03-01	2.2500	2.2500	2.1500	2.1600	-1.370%	74,943	+8.796%
2022-02-28	2.1000	2.2100	2.1000	2.1900	+6.311%	46,369	+7.306%
2022-02-24	1.9600	2.1000	1.9300	2.0600	-0.483%	156,399	+14.078%
2022-02-23	2.1600	2.2600	2.0000	2.0700	-3.721%	175,259	+13.527%
2022-02-22	2.2000	2.2000	2.1100	2.1500	-4.444%	111,532	+9.302%
2022-02-18	2.2700	2.3300	2.2000	2.2500	-1.747%	56,119	+4.444%
2022-02-17	2.2700	2.2900	2.2300	2.2900	+1.327%	58,600	+2.620%
2022-02-16	2.3000	2.3400	2.2500	2.2600	-2.165%	68,646	+3.982%
2022-02-15	2.3400	2.3400	2.2800	2.3100	+1.316%	51,740	+1.732%
2022-02-14	2.3200	2.3300	2.2400	2.2800	-2.146%	81,947	+3.070%
2022-02-11	2.4500	2.4600	2.3300	2.3300	-4.115%	107,822	+0.858%
2022-02-10	2.4800	2.4800	2.4100	2.4300	-2.016%	43,411	-3.292%
2022-02-09	2.4800	2.5100	2.4300	2.4800	+1.639%	98,105	-5.242%
2022-02-08	2.3700	2.4400	2.3100	2.4400	+2.521%	74,052	-3.689%
2022-02-07	2.3300	2.4700	2.2700	2.3800	+1.709%	107,763	-1.261%
2022-02-04	2.3400	2.3400	2.2300	2.3400	-2.500%	186,751	+0.427%
2022-02-03	2.4700	2.4700	2.3500	2.4000	-4.762%	80,002	-2.083%
2022-02-02	2.5300	2.5300	2.4200	2.5200	+2.857%	36,086	-6.746%
2022-02-01	2.5000	2.5200	2.4400	2.4500	-0.810%	56,014	-4.082%
2022-01-31	2.4300	2.5800	2.4200	2.4700	+2.066%	99,820	-4.858%
2022-01-28	2.4000	2.4700	2.3300	2.4200	+0.833%	92,629	-2.893%
2022-01-27	2.5300	2.5900	2.3700	2.4000	+0.418%	111,335	-2.083%
2022-01-26	2.3500	2.5800	2.3500	2.3900	+3.913%	177,416	-1.674%
2022-01-25	2.2500	2.3400	2.1900	2.3000	+4.072%	119,134	+2.174%
2022-01-24	2.3100	2.4000	2.0600	2.2100	-7.143%	339,299	+6.335%
2022-01-21	2.5500	2.5500	2.3500	2.3800	-7.031%	181,321	-1.261%
2022-01-20	2.6000	2.6300	2.5400	2.5600	-0.389%	65,387	-8.203%
2022-01-19	2.8000	2.8400	2.5700	2.5700	-8.865%	285,408	-8.560%
2022-01-18	2.8800	2.9000	2.7700	2.8200	-2.083%	73,300	-16.667%
2022-01-17	2.9500	2.9900	2.8800	2.8800	-1.031%	81,514	-18.403%
2022-01-14	2.7300	2.9400	2.7300	2.9100	+6.593%	257,688	-19.244%
2022-01-13	2.6100	2.7400	2.6100	2.7300	+3.802%	149,517	-13.919%
2022-01-12	2.7200	2.7800	2.6100	2.6300	-3.663%	151,987	-10.646%
2022-01-11	2.7900	2.8900	2.7000	2.7300	-1.799%	174,747	-13.919%
2022-01-10	2.7500	2.7900	2.6700	2.7800	+3.731%	130,382	-15.468%
2022-01-07	2.6000	2.7800	2.5600	2.6800	+5.512%	167,919	-12.313%
2022-01-06	2.7400	2.7400	2.5100	2.5400	-5.926%	201,881	-7.480%
2022-01-05	2.7500	2.8800	2.5900	2.7000	+4.247%	422,723	-12.963%
2022-01-04	2.3700	2.7000	2.2500	2.5900	+12.609%	278,324	-9.266%
2021-12-31	2.3100	2.3900	2.2700	2.3000	-0.862%	119,488	+2.174%
2021-12-30	2.3100	2.4200	2.3100	2.3200	+0.433%	115,031	+1.293%
2021-12-29	2.2900	2.3800	2.2200	2.3100	-0.858%	131,736	+1.732%
2021-12-24	2.3700	2.3800	2.3300	2.3300	-0.427%	14,290	+0.858%
2021-12-23	2.2100	2.5400	2.1800	2.3400	+7.339%	171,613	+0.427%
2021-12-22	2.2600	2.2600	2.1800	2.1800	-4.386%	53,886	+7.798%
2021-12-21	2.1500	2.2800	2.1400	2.2800	+6.047%	75,662	+3.070%
2021-12-20	2.1200	2.2100	2.1000	2.1500	-3.587%	128,223	+9.302%
2021-12-17	2.2000	2.2800	2.1200	2.2300	+1.826%	57,715	+5.381%
2021-12-16	2.3400	2.4300	2.1700	2.1900	-1.794%	215,227	+7.306%
2021-12-15	2.1600	2.2600	2.0000	2.2300	+2.294%	256,111	+5.381%
2021-12-14	2.2700	2.2800	2.1200	2.1800	-4.803%	104,481	+7.798%
2021-12-13	2.3300	2.3600	2.2400	2.2900	-2.137%	182,617	+2.620%
2021-12-10	2.4400	2.4800	2.3300	2.3400	-2.500%	88,336	+0.427%
2021-12-09	2.4500	2.4800	2.3000	2.4000	-2.041%	121,981	-2.083%
2021-12-08	2.4200	2.4900	2.3000	2.4500	+2.083%	66,922	-4.082%
2021-12-07	2.3700	2.4900	2.3000	2.4000	+8.108%	128,225	-2.083%
2021-12-06	2.3100	2.3200	2.1200	2.2200	-7.500%	143,569	+5.856%
2021-12-02	2.5000	2.5400	2.3400	2.4000	+4.348%	316,847	-2.083%
2021-12-01	2.5800	2.5800	2.2100	2.3000	-8.000%	235,982	+2.174%
2021-11-30	2.6000	2.6700	2.4100	2.5000	-8.088%	210,293	-6.000%
2021-11-29	2.6100	2.7300	2.6000	2.7200	+2.256%	55,573	-13.603%
2021-11-26	2.6500	2.6800	2.5600	2.6600	-2.920%	167,996	-11.654%
2021-11-25	2.7100	2.7600	2.6500	2.7400	+0.735%	51,372	-14.234%
2021-11-24	2.7100	2.8300	2.6700	2.7200	+0.741%	86,410	-13.603%
2021-11-23	2.5800	2.7500	2.5400	2.7000	+7.143%	118,305	-12.963%
2021-11-22	2.7800	2.8100	2.4800	2.5200	-11.268%	774,024	-6.746%
2021-11-19	2.8300	2.8600	2.7100	2.8400	+0.353%	95,517	-17.254%
2021-11-18	3.0000	3.0000	2.7800	2.8300	-3.741%	225,795	-16.961%
2021-11-17	2.9200	2.9500	2.9100	2.9400	+1.379%	53,295	-20.068%
2021-11-16	3.0700	3.0700	2.8900	2.9000	-5.229%	99,444	-18.966%
2021-11-15	3.0200	3.0900	2.9300	3.0600	+2.341%	104,268	-23.203%
2021-11-12	2.9300	3.0200	2.9200	2.9900	+2.048%	78,977	-21.405%
2021-11-11	2.9900	2.9900	2.8700	2.9300	-2.007%	143,573	-19.795%
2021-11-10	3.0500	3.0500	2.8500	2.9900	-1.320%	265,998	-21.405%
2021-11-09	3.3300	3.3300	2.9800	3.0300	-7.339%	445,154	-22.442%
2021-11-08	2.9000	3.3000	2.8500	3.2700	+14.336%	469,317	-28.135%
2021-11-05	2.9200	2.9300	2.8200	2.8600	-1.038%	116,723	-17.832%
2021-11-04	3.0000	3.0000	2.8100	2.8900	-2.694%	137,711	-18.685%
2021-11-03	3.0000	3.0000	2.8100	2.9700	0.000%	208,086	-20.875%
2021-11-02	3.0600	3.0600	2.8600	2.9700	-1.980%	302,681	-20.875%
2021-11-01	2.9400	3.1500	2.9200	3.0300	+3.767%	251,901	-22.442%
2021-10-29	3.0500	3.0500	2.8700	2.9200	-1.351%	162,901	-19.521%
2021-10-28	2.7400	3.0600	2.6700	2.9600	+7.636%	431,562	-20.608%
2021-10-27	3.3000	3.3000	2.7500	2.7500	-14.596%	788,457	-14.545%
2021-10-26	3.4200	3.4900	2.9700	3.2200	-3.593%	665,291	-27.019%
2021-10-25	3.3500	3.4400	3.3300	3.3400	+1.829%	744,233	-29.641%
2021-10-22	3.0400	3.3300	3.0300	3.2800	+8.970%	398,093	-28.354%
2021-10-21	2.8600	3.0200	2.8500	3.0100	+6.360%	351,267	-21.927%
2021-10-20	3.0000	3.0400	2.7200	2.8300	+1.434%	713,943	-16.961%
2021-10-19	2.7400	3.1500	2.6700	2.7900	+3.333%	792,956	-15.771%
2021-10-18	2.5000	2.7800	2.4600	2.7000	+9.312%	515,941	-12.963%
2021-10-15	2.4000	2.4700	2.3500	2.4700	+3.347%	174,128	-4.858%
2021-10-14	2.4000	2.4000	2.2800	2.3900	0.000%	216,362	-1.674%
2021-10-13	2.3500	2.4400	2.3100	2.3900	+2.137%	214,366	-1.674%
2021-10-12	2.0800	2.3900	2.0800	2.3400	+14.146%	460,498	+0.427%
2021-10-08	2.1500	2.1600	2.0300	2.0500	-0.966%	126,079	+14.634%
2021-10-07	1.8600	2.0900	1.8300	2.0700	+11.290%	236,727	+13.527%
2021-10-06	1.9300	1.9300	1.8500	1.8600	-0.535%	68,731	+26.344%
2021-10-05	1.8700	1.8900	1.8400	1.8700	+1.630%	34,654	+25.668%
2021-10-04	1.8700	1.8800	1.8200	1.8400	-1.075%	36,978	+27.717%
2021-10-01	1.9100	1.9200	1.8100	1.8600	-3.627%	208,585	+26.344%
2021-09-30	1.9200	1.9800	1.9000	1.9300	+0.521%	49,198	+21.762%
2021-09-29	2.0600	2.0600	1.9200	1.9200	-3.518%	54,813	+22.396%
2021-09-28	2.0000	2.0000	1.9000	1.9900	-1.485%	83,960	+18.090%
2021-09-27	2.0400	2.0400	1.9500	2.0200	0.000%	53,859	+16.337%
2021-09-24	2.0500	2.0900	1.9900	2.0200	-1.463%	79,362	+16.337%
2021-09-23	1.8200	2.0500	1.8100	2.0500	+13.260%	393,192	+14.634%
2021-09-22	1.8200	1.9400	1.8000	1.8100	+1.117%	226,048	+29.834%
2021-09-21	1.8500	1.9300	1.7900	1.7900	-3.243%	138,308	+31.285%
2021-09-20	1.9100	1.9400	1.7500	1.8500	-8.416%	425,905	+27.027%
2021-09-17	2.1100	2.1100	2.0000	2.0200	-1.463%	67,363	+16.337%
2021-09-16	2.2500	2.2500	2.0100	2.0500	-10.480%	308,624	+14.634%
2021-09-15	2.3500	2.3800	2.2000	2.2900	-0.435%	167,714	+2.620%
2021-09-14	2.4900	2.5600	2.1600	2.3000	-3.766%	541,778	+2.174%
2021-09-13	2.0900	2.3900	1.9900	2.3900	+19.500%	543,229	-1.674%
2021-09-10	1.8900	2.0600	1.8800	2.0000	+8.108%	278,134	+17.500%
2021-09-09	1.9000	1.9700	1.8000	1.8500	+1.648%	332,659	+27.027%
2021-09-08	1.8100	1.8200	1.7700	1.8200	+0.552%	67,522	+29.121%
2021-09-07	1.8100	1.8300	1.8000	1.8100	+1.117%	188,425	+29.834%
2021-09-03	1.7800	1.8100	1.7500	1.7900	+0.562%	87,809	+31.285%
2021-09-02	1.7200	1.7800	1.7100	1.7800	+2.890%	106,052	+32.022%
2021-09-01	1.7500	1.7700	1.6900	1.7300	-1.143%	73,870	+35.838%
2021-08-31	1.7100	1.7500	1.6900	1.7500	+2.339%	63,931	+34.286%
2021-08-30	1.7100	1.7200	1.6800	1.7100	0.000%	62,854	+37.427%
2021-08-27	1.7400	1.7400	1.6800	1.7100	+0.588%	52,629	+37.427%
2021-08-26	1.6900	1.7200	1.6800	1.7000	0.000%	33,915	+38.235%
2021-08-25	1.7000	1.7000	1.6600	1.7000	0.000%	76,299	+38.235%
2021-08-24	1.7300	1.7300	1.6800	1.7000	-0.585%	45,332	+38.235%
2021-08-23	1.7200	1.7300	1.6600	1.7100	+1.183%	79,271	+37.427%
2021-08-20	1.7100	1.7200	1.6600	1.6900	-3.429%	72,877	+39.053%
2021-08-19	1.7200	1.7500	1.6800	1.7500	+1.744%	86,523	+34.286%
2021-08-18	1.8000	1.8000	1.7100	1.7200	-1.714%	92,577	+36.628%
2021-08-17	1.7800	1.7800	1.7200	1.7500	-2.778%	97,035	+34.286%
2021-08-16	1.8400	1.8400	1.7400	1.8000	-0.552%	112,736	+30.556%
2021-08-13	1.8200	1.8200	1.7500	1.8100	+0.556%	127,928	+29.834%
2021-08-12	1.7800	1.8000	1.7100	1.8000	+4.651%	130,810	+30.556%
2021-08-11	1.7500	1.8400	1.7100	1.7200	+1.775%	209,371	+36.628%
2021-08-10	1.7400	1.7400	1.6700	1.6900	-1.744%	106,112	+39.053%
2021-08-09	1.7200	1.7700	1.7000	1.7200	0.000%	109,742	+36.628%
2021-08-06	1.8100	1.8100	1.6900	1.7200	-2.825%	80,153	+36.628%
2021-08-05	1.8500	1.8500	1.7400	1.7700	-3.804%	118,342	+32.768%
2021-08-04	1.7900	1.9000	1.7500	1.8400	+3.955%	165,264	+27.717%
2021-08-03	1.6900	1.8000	1.6800	1.7700	+8.589%	250,002	+32.768%
2021-07-30	1.6600	1.6600	1.6000	1.6300	-0.610%	87,111	+44.172%
2021-07-29	1.6700	1.6700	1.6000	1.6400	0.000%	101,928	+43.293%
2021-07-28	1.6700	1.6800	1.6100	1.6400	+0.613%	107,396	+43.293%
2021-07-27	1.7400	1.7400	1.6100	1.6300	-4.678%	121,934	+44.172%
2021-07-26	1.6800	1.7300	1.6700	1.7100	+0.588%	125,351	+37.427%
2021-07-23	1.7500	1.7500	1.6700	1.7000	-1.734%	79,866	+38.235%
2021-07-22	1.7900	1.7900	1.6800	1.7300	-0.575%	87,680	+35.838%
2021-07-21	1.7700	1.7900	1.6800	1.7400	0.000%	132,817	+35.057%
2021-07-20	1.7500	1.8000	1.7200	1.7400	+1.754%	112,278	+35.057%
2021-07-19	1.7400	1.7500	1.6800	1.7100	-1.724%	87,690	+37.427%
2021-07-16	1.7300	1.8000	1.7100	1.7400	+0.578%	92,458	+35.057%
2021-07-15	1.7400	1.7800	1.7000	1.7300	-1.143%	40,430	+35.838%
2021-07-14	1.7500	1.8200	1.7300	1.7500	0.000%	75,820	+34.286%
2021-07-13	1.8000	1.8000	1.7400	1.7500	-1.685%	112,011	+34.286%
2021-07-12	1.7700	1.8000	1.7200	1.7800	+1.714%	48,030	+32.022%
2021-07-09	1.6800	1.7500	1.6500	1.7500	+0.575%	61,333	+34.286%
2021-07-06	1.8800	1.8800	1.7200	1.7400	-7.447%	103,079	+35.057%
2021-07-05	1.9500	1.9500	1.8600	1.8800	-1.053%	62,278	+25.000%
2021-07-02	1.9000	1.9300	1.7800	1.9000	+1.604%	76,500	+23.684%
2021-06-30	1.8900	1.8900	1.7800	1.8700	0.000%	75,298	+25.668%
2021-06-29	1.9500	1.9600	1.8400	1.8700	-3.109%	92,257	+25.668%
2021-06-28	1.8600	1.9500	1.8100	1.9300	+7.222%	152,082	+21.762%
2021-06-25	1.7500	1.8100	1.7100	1.8000	+4.651%	72,589	+30.556%
2021-06-24	1.8100	1.8300	1.7200	1.7200	-3.371%	82,067	+36.628%
2021-06-23	1.6900	1.8000	1.6900	1.7800	+5.325%	140,336	+32.022%
2021-06-22	1.7000	1.7200	1.6500	1.6900	+0.595%	132,926	+39.053%
2021-06-21	1.6900	1.7000	1.6200	1.6800	+2.439%	147,595	+39.881%
2021-06-18	1.6500	1.7900	1.6000	1.6400	+2.500%	212,810	+43.293%
2021-06-17	1.6700	1.6900	1.5300	1.6000	-5.882%	284,492	+46.875%
2021-06-16	1.7700	1.7700	1.6600	1.7000	-2.857%	151,441	+38.235%
2021-06-15	1.8300	1.8300	1.7300	1.7500	-1.685%	121,501	+34.286%
2021-06-14	1.8300	1.8600	1.7700	1.7800	-0.559%	151,360	+32.022%
2021-06-11	1.7900	1.8100	1.7700	1.7900	-0.556%	78,971	+31.285%
2021-06-10	1.8400	1.8400	1.7600	1.8000	-0.552%	187,446	+30.556%
2021-06-09	1.8700	1.8900	1.8000	1.8100	+0.556%	164,999	+29.834%
2021-06-08	1.8300	1.8300	1.7800	1.8000	-0.552%	190,608	+30.556%
2021-06-07	1.9700	1.9700	1.8000	1.8100	-5.729%	344,196	+29.834%
2021-06-04	1.9500	2.0300	1.8300	1.9200	-3.030%	485,335	+22.396%
2021-06-03	2.0600	2.0700	1.9600	1.9800	-4.348%	334,912	+18.687%
2021-06-02	2.1700	2.1800	1.9800	2.0700	-5.046%	351,383	+13.527%
2021-06-01	2.1200	2.2500	2.1200	2.1800	+2.830%	87,241	+7.798%
2021-05-31	2.2000	2.2000	2.1100	2.1200	-2.752%	43,079	+10.849%
2021-05-28	2.2600	2.3000	2.1500	2.1800	-3.540%	213,356	+7.798%
2021-05-27	2.3900	2.3900	2.2100	2.2600	-1.310%	78,856	+3.982%
2021-05-26	2.2900	2.3400	2.1600	2.2900	+4.566%	153,743	+2.620%
2021-05-25	2.0900	2.2900	1.9600	2.1900	+4.785%	105,047	+7.306%
2021-05-21	2.1100	2.1300	2.0600	2.0900	+1.456%	39,637	+12.440%
2021-05-20	2.0400	2.0900	1.9900	2.0600	+2.488%	46,779	+14.078%
2021-05-19	2.0000	2.0200	1.9600	2.0100	-1.951%	39,643	+16.915%
2021-05-18	1.9500	2.0500	1.8700	2.0500	+9.043%	94,712	+14.634%
2021-05-17	2.0200	2.0200	1.8800	1.8800	-6.931%	92,020	+25.000%
2021-05-14	1.9500	2.0200	1.8800	2.0200	+6.316%	113,253	+16.337%
2021-05-13	2.0000	2.0400	1.8500	1.9000	-3.553%	165,428	+23.684%
2021-05-12	2.1200	2.1200	1.9500	1.9700	-4.831%	86,011	+19.289%
2021-05-11	2.0000	2.0700	1.9100	2.0700	-0.957%	101,928	+13.527%
2021-05-10	2.1500	2.1900	2.0800	2.0900	-5.430%	107,561	+12.440%
2021-05-07	2.3300	2.3500	2.1700	2.2100	-3.913%	66,946	+6.335%
2021-05-06	2.2300	2.3000	2.1500	2.3000	+6.977%	126,330	+2.174%
2021-05-05	2.1800	2.2800	2.0600	2.1500	+3.365%	147,724	+9.302%
2021-05-04	2.3900	2.3900	2.0600	2.0800	-9.565%	355,562	+12.981%
2021-05-03	2.4000	2.4700	2.2900	2.3000	-1.709%	100,596	+2.174%
2021-04-30	2.3800	2.4000	2.2200	2.3400	+0.862%	121,636	+0.427%
2021-04-29	2.4600	2.5000	2.2700	2.3200	-4.918%	74,154	+1.293%
2021-04-28	2.4100	2.5400	2.3600	2.4400	-2.400%	197,990	-3.689%
2021-04-27	2.6700	2.6700	2.5000	2.5000	-3.846%	110,767	-6.000%
2021-04-26	2.7300	2.7500	2.5400	2.6000	-1.141%	220,828	-9.615%
2021-04-23	2.4200	2.7200	2.4100	2.6300	+9.583%	182,571	-10.646%
2021-04-22	2.2500	2.6000	2.2300	2.4000	+12.150%	370,576	-2.083%
2021-04-21	1.9000	2.2500	1.8500	2.1400	+16.940%	338,699	+9.813%
2021-04-20	1.9200	1.9600	1.8100	1.8300	+3.390%	349,792	+28.415%
2021-04-19	2.0500	2.0900	1.7600	1.7700	-13.659%	699,553	+32.768%
2021-04-16	2.1800	2.2500	2.0100	2.0500	-5.530%	227,252	+14.634%
2021-04-15	2.2000	2.3000	2.0000	2.1700	+1.402%	344,760	+8.295%
2021-04-14	2.4800	2.5300	2.0000	2.1400	-13.008%	601,582	+9.813%
2021-04-13	2.5700	2.6500	2.4500	2.4600	-5.019%	201,900	-4.472%
2021-04-12	2.7900	2.7900	2.5900	2.5900	-4.074%	87,926	-9.266%
2021-04-09	2.7500	2.8300	2.6800	2.7000	+0.372%	68,910	-12.963%
2021-04-08	2.9500	2.9500	2.6300	2.6900	-6.920%	426,155	-12.639%
2021-04-07	3.0000	3.0000	2.8600	2.8900	-3.020%	79,801	-18.685%
2021-04-06	3.0000	3.0500	2.8900	2.9800	+2.759%	192,007	-21.141%
2021-04-05	2.9400	3.0500	2.8600	2.9000	+1.754%	124,089	-18.966%
2021-04-01	2.9000	2.9500	2.6300	2.8500	+1.786%	141,728	-17.544%
2021-03-31	2.6500	2.9600	2.5800	2.8000	+8.527%	211,333	-16.071%
2021-03-30	2.6900	2.7500	2.5500	2.5800	-1.527%	74,139	-8.915%
2021-03-29	2.7400	2.7400	2.5600	2.6200	+2.745%	36,219	-10.305%
2021-03-26	2.4600	2.6300	2.4000	2.5500	+4.938%	180,158	-7.843%
2021-03-25	2.7100	2.7700	2.3500	2.4300	-13.214%	180,077	-3.292%
2021-03-24	2.9000	3.0400	2.7400	2.8000	-3.780%	152,067	-16.071%
2021-03-23	3.1400	3.1400	2.9000	2.9100	-7.325%	123,034	-19.244%
2021-03-22	3.0700	3.1500	3.0600	3.1400	+4.667%	132,337	-25.159%
2021-03-19	3.0500	3.1000	3.0000	3.0000	-4.762%	66,370	-21.667%
2021-03-18	3.0800	3.2000	3.0200	3.1500	+1.613%	148,163	-25.397%
2021-03-17	3.0400	3.1000	2.8800	3.1000	-1.899%	307,634	-24.194%
2021-03-16	3.1500	3.2800	3.0000	3.1600	-3.659%	103,179	-25.633%
2021-03-15	3.3300	3.4000	3.2100	3.2800	-1.796%	181,460	-28.354%
2021-03-12	3.3000	3.3600	3.1000	3.3400	+1.212%	151,056	-29.641%
2021-03-11	3.4500	3.5400	3.3000	3.3000	-3.226%	255,990	-28.788%
2021-03-10	3.4800	3.5000	3.2700	3.4100	+5.247%	449,229	-31.085%
2021-03-09	2.8800	3.2500	2.8600	3.2400	+19.557%	398,606	-27.469%
2021-03-08	2.8400	2.8900	2.5500	2.7100	-1.455%	191,797	-13.284%
2021-03-05	2.7500	2.9600	2.2500	2.7500	-1.786%	716,886	-14.545%
2021-03-04	2.8000	3.3000	2.6600	2.8000	-17.647%	702,909	-16.071%
2021-03-03	3.4000	3.7200	3.2800	3.4000	-8.108%	247,776	-30.882%
2021-03-02	3.7000	3.7400	3.6600	3.7000	+0.817%	176,238	-36.486%
2021-03-01	3.6700	3.7300	3.4000	3.6700	+3.090%	360,915	-35.967%
2021-02-26	3.5600	3.6400	3.2100	3.5600	-3.784%	343,666	-33.989%
2021-02-25	3.7000	3.9900	3.4900	3.7000	-6.801%	389,233	-36.486%
2021-02-24	3.9700	4.4500	3.8600	3.9700	-3.171%	401,976	-40.806%
2021-02-23	4.1000	4.2200	3.2600	4.1000	-7.449%	765,962	-42.683%
2021-02-22	4.4300	4.7900	4.4000	4.4300	-5.342%	323,765	-46.953%
2021-02-19	4.6800	4.8700	4.3400	4.6800	+8.083%	769,641	-49.786%
2021-02-18	4.3300	5.3700	4.2800	4.3300	-7.676%	1,579,077	-45.727%
2021-02-17	4.6900	4.7500	3.9000	4.6900	+46.563%	1,272,049	-49.893%
2021-02-12	3.2000	3.2800	2.8700	3.2000	+1.911%	305,240	-26.563%
2021-02-11	3.1400	3.4700	3.0000	3.1400	-7.375%	360,965	-25.159%
2021-02-10	3.3900	3.4800	3.3200	3.3900	0.000%	193,402	-30.678%
2021-02-09	3.3900	3.5900	3.2100	3.3900	-1.739%	479,289	-30.678%
2021-02-08	3.4500	3.6400	3.2100	3.4500	+8.833%	662,016	-31.884%
2021-02-05	3.1700	3.2400	2.9100	3.1700	+14.440%	751,806	-25.868%
2021-02-04	2.7700	2.8500	2.5000	2.7700	-7.973%	738,757	-15.162%
2021-02-03	3.0100	3.2800	2.9300	3.0100	+0.333%	720,304	-21.927%
2021-02-01	3.0000	3.0500	2.5000	3.0000	+30.435%	938,215	-21.667%
2021-01-29	2.3000	2.4500	2.1000	2.3000	+15.000%	846,196	+2.174%
2021-01-28	2.0000	2.0000	1.8500	2.0000	+9.290%	372,704	+17.500%
2021-01-27	1.8300	2.0000	1.6700	1.8300	-3.684%	467,431	+28.415%
2021-01-26	1.9000	1.9100	1.7800	1.9000	+14.458%	238,024	+23.684%
2021-01-25	1.6600	1.8000	1.6200	1.6600	+2.469%	396,801	+41.566%
2021-01-22	1.6200	1.6800	1.5200	1.6200	+2.532%	240,239	+45.062%
2021-01-21	1.5800	1.6500	1.4000	1.5800	+6.757%	318,502	+48.734%
2021-01-20	1.4800	1.5900	1.4100	1.4800	+0.680%	213,563	+58.784%
2021-01-19	1.4700	1.5000	1.2800	1.4700	+13.077%	257,225	+59.864%
2021-01-18	1.3000	1.3400	1.2000	1.3000	-2.985%	300,848	+80.769%
2021-01-15	1.3400	1.5500	1.2800	1.3400	-9.459%	260,897	+75.373%
2021-01-14	1.4800	1.7000	1.3500	1.4800	-10.843%	600,187	+58.784%
2021-01-13	1.6600	1.6600	1.3700	1.6600	+21.168%	826,780	+41.566%
2021-01-12	1.3700	1.3800	1.2500	1.3700	+12.295%	431,496	+71.533%
2021-01-11	1.2200	1.2500	1.1000	1.2200	+3.390%	473,547	+92.623%
2021-01-08	1.1800	1.2500	1.1000	1.1800	+9.259%	285,534	+99.153%
2021-01-07	1.0800	1.0800	1.0000	1.0800	+10.204%	228,209	+117.593%
2021-01-06	0.9800	1.0800	0.9500	0.9800	+1.031%	226,651	+139.796%
2021-01-05	0.9700	1.0200	0.8600	0.9700	+10.227%	346,075	+142.268%

.dark-mode .hffqGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hffqGy{ color: #333333; background-color: white; border: 2px solid #333333; }ETMCE3 METALS CORPstock CVE

ETMC
E3 METALS CORP
stock CVE