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

Critical Elements Lithium Corp (TSV: CRE )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jan 31, 2020 0.3350 0.3350 0.3300 0.3300 93,501 -0.01(-1.49%)
Jan 30, 2020 0.3400 0.3400 0.3350 0.3350 38,715 +0.01(+1.52%)
Jan 29, 2020 0.3300 0.3350 0.3300 0.3300 32,529 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3400 0.3300 0.3300 17,347 -0.01(-1.49%)
Jan 27, 2020 0.3600 0.3600 0.3000 0.3350 478,583 -0.02(-6.94%)
Jan 24, 2020 0.3600 0.3600 0.3450 0.3600 318,167 +0.01(+1.41%)
Jan 23, 2020 0.3750 0.3750 0.3550 0.3550 69,711 -0.01(-1.39%)
Jan 22, 2020 0.3700 0.3700 0.3500 0.3600 99,148 -0.01(-2.70%)
Jan 21, 2020 0.3800 0.3800 0.3650 0.3700 326,310 +0.01(+1.37%)
Jan 20, 2020 0.3800 0.3800 0.3650 0.3650 47,413 -0.02(-3.95%)
Jan 17, 2020 0.3950 0.3950 0.3800 0.3800 65,054 -0.01(-2.56%)
Jan 16, 2020 0.3850 0.3900 0.3850 0.3900 57,000 +0.01(+2.63%)
Jan 15, 2020 0.3700 0.3800 0.3650 0.3800 114,850 +0.02(+4.11%)
Jan 14, 2020 0.3750 0.3750 0.3650 0.3650 57,371 -0.01(-2.67%)
Jan 13, 2020 0.4000 0.4000 0.3700 0.3750 248,706 -0.01(-2.60%)
Jan 10, 2020 0.4000 0.4450 0.3700 0.3850 5,042,083 -0.02(-4.94%)
Jan 09, 2020 0.4000 0.4200 0.3800 0.4050 111,105 +0.01(+2.53%)
Jan 08, 2020 0.3950 0.4050 0.3950 0.3950 29,800 -0.01(-1.25%)
Jan 07, 2020 0.3700 0.4200 0.3700 0.4000 146,805 +0.04(+11.11%)
Jan 06, 2020 0.3750 0.3750 0.3400 0.3600 356,404 -0.02(-4.00%)
Jan 03, 2020 0.3700 0.3750 0.3650 0.3750 189,000 -0.01(-1.32%)
Jan 02, 2020 0.3900 0.3900 0.3700 0.3800 234,761 +0.00(+0.00%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 30, 2019 0.3700 0.3800 0.3700 0.3750 66,300 +0.01(+1.35%)
Dec 27, 2019 0.3900 0.3900 0.3700 0.3700 342,100 -0.01(-2.63%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2019 0.3950 0.3950 0.3700 0.3800 178,022 +0.00(+0.00%)
Dec 20, 2019 0.3800 0.3900 0.3750 0.3800 1,337,899 +0.01(+1.33%)
Dec 19, 2019 0.3800 0.3800 0.3750 0.3750 148,996 +0.02(+4.17%)
Dec 18, 2019 0.3900 0.3900 0.3600 0.3600 141,610 -0.03(-6.49%)
Dec 17, 2019 0.3950 0.4000 0.3850 0.3850 339,342 -0.01(-1.28%)
Dec 16, 2019 0.4000 0.4000 0.3800 0.3900 206,003 +0.01(+2.63%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 397,934 -0.03(-8.43%)
Dec 12, 2019 0.4300 0.4300 0.4000 0.4150 159,803 +0.01(+1.22%)
Dec 11, 2019 0.4300 0.4300 0.4050 0.4100 169,036 -0.03(-6.82%)
Dec 10, 2019 0.4400 0.4500 0.4400 0.4400 65,600 -0.01(-2.22%)
Dec 09, 2019 0.4650 0.4700 0.4500 0.4500 161,270 -0.03(-6.25%)
Dec 06, 2019 0.4850 0.4850 0.4700 0.4800 67,585 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.5000 0.4750 0.4850 56,752 -0.03(-4.90%)
Dec 04, 2019 0.4850 0.5200 0.4850 0.5100 74,322 +0.03(+5.15%)
Dec 03, 2019 0.4900 0.4900 0.4800 0.4850 38,791 -0.03(-4.90%)
Dec 02, 2019 0.5100 0.5100 0.5000 0.5100 67,605 -0.01(-1.92%)
Nov 29, 2019 0.5300 0.5300 0.5200 0.5200 49,600 -0.02(-3.70%)
Nov 28, 2019 0.5200 0.5500 0.5200 0.5400 93,050 +0.01(+1.89%)
Nov 27, 2019 0.5500 0.5500 0.5300 0.5300 45,940 -0.02(-3.64%)
Nov 26, 2019 0.5400 0.5500 0.5400 0.5500 37,000 +0.01(+1.85%)
Nov 25, 2019 0.5600 0.5600 0.5400 0.5400 63,810 -0.03(-5.26%)
Nov 22, 2019 0.5300 0.5700 0.5200 0.5700 202,050 +0.04(+7.55%)
Nov 21, 2019 0.5800 0.5800 0.5300 0.5300 99,295 -0.05(-8.62%)
Nov 20, 2019 0.5400 0.5800 0.5400 0.5800 22,000 +0.02(+3.57%)
Nov 19, 2019 0.5500 0.5700 0.5500 0.5600 113,489 -0.01(-1.75%)
Nov 18, 2019 0.5700 0.5800 0.5300 0.5700 112,920 -0.01(-1.72%)
Nov 15, 2019 0.5900 0.5900 0.5700 0.5800 31,113 +0.00(+0.00%)
Nov 14, 2019 0.6200 0.6200 0.5800 0.5800 56,015 -0.04(-6.45%)
Nov 13, 2019 0.5900 0.6300 0.5800 0.6200 240,053 +0.01(+1.64%)
Nov 12, 2019 0.6300 0.6300 0.6100 0.6100 31,650 -0.02(-3.17%)
Nov 11, 2019 0.5500 0.6300 0.5500 0.6300 285,700 +0.08(+14.55%)
Nov 08, 2019 0.5400 0.5500 0.5000 0.5500 149,905 +0.02(+3.77%)
Nov 07, 2019 0.4900 0.5300 0.4900 0.5300 57,463 +0.02(+3.92%)
Nov 06, 2019 0.4800 0.5100 0.4600 0.5100 116,883 +0.04(+8.51%)
Nov 05, 2019 0.5100 0.5400 0.4700 0.4700 143,345 -0.02(-4.08%)
Nov 04, 2019 0.4500 0.5100 0.4300 0.4900 299,794 +0.03(+6.52%)
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.