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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Oct 29, 2021 1.650 1.680 1.610 1.670 87,647 +0.01(+0.60%)
Oct 28, 2021 1.610 1.710 1.580 1.660 155,465 +0.01(+0.61%)
Oct 27, 2021 1.760 1.760 1.600 1.650 409,276 -0.09(-5.17%)
Oct 26, 2021 1.720 1.740 148,565 +0.02(+1.16%)
Oct 25, 2021 1.730 1.780 1.720 1.720 593,065 -0.04(-2.27%)
Oct 22, 2021 1.800 1.800 1.720 1.760 352,854 -0.08(-4.35%)
Oct 21, 2021 1.620 1.840 1.620 1.840 770,327 +0.18(+10.84%)
Oct 20, 2021 1.550 1.690 1.550 1.660 682,415 +0.09(+5.73%)
Oct 19, 2021 1.560 1.590 1.540 1.570 604,921 -0.02(-1.26%)
Oct 18, 2021 1.500 1.600 1.500 1.590 453,235 +0.12(+8.16%)
Oct 15, 2021 1.450 1.480 1.440 1.470 121,245 +0.03(+2.08%)
Oct 14, 2021 1.460 1.490 1.410 1.440 150,383 -0.02(-1.37%)
Oct 13, 2021 1.460 1.460 1.430 1.460 151,231 +0.01(+0.69%)
Oct 12, 2021 1.380 1.500 1.380 1.450 361,144 +0.08(+5.84%)
Oct 08, 2021 1.370 1.370 1.370 0 +0.01(+0.74%)
Oct 07, 2021 1.350 1.380 1.310 1.360 108,131 +0.03(+2.26%)
Oct 06, 2021 1.340 1.360 1.330 1.330 26,784 +0.00(+0.00%)
Oct 05, 2021 1.350 1.400 1.330 1.330 77,559 -0.03(-2.21%)
Oct 04, 2021 1.350 1.360 1.330 1.360 86,265 -0.01(-0.73%)
Oct 01, 2021 1.380 1.380 1.340 1.370 30,591 +0.01(+0.74%)
Sep 30, 2021 1.360 1.380 1.340 1.360 36,025 -0.01(-0.73%)
Sep 29, 2021 1.390 1.420 1.370 1.370 102,522 +0.00(+0.00%)
Sep 28, 2021 1.380 1.380 1.315 1.370 93,672 +0.00(+0.00%)
Sep 27, 2021 1.390 1.450 1.370 1.370 249,568 -0.01(-0.72%)
Sep 24, 2021 1.360 1.420 1.360 1.380 34,259 -0.05(-3.50%)
Sep 23, 2021 1.360 1.430 1.340 1.430 480,107 +0.10(+7.52%)
Sep 22, 2021 1.290 1.350 1.290 1.330 92,658 +0.02(+1.53%)
Sep 21, 2021 1.350 1.350 1.280 1.310 79,943 +0.00(+0.00%)
Sep 20, 2021 1.330 1.330 1.290 1.310 135,140 -0.06(-4.38%)
Sep 17, 2021 1.380 1.380 1.300 1.370 138,367 -0.02(-1.44%)
Sep 16, 2021 1.370 1.400 1.360 1.390 134,141 +0.04(+2.96%)
Sep 15, 2021 1.380 1.390 1.350 1.350 54,282 +0.00(+0.00%)
Sep 14, 2021 1.380 1.380 1.330 1.350 45,755 +0.01(+0.75%)
Sep 13, 2021 1.340 1.400 1.340 1.340 130,060 -0.03(-2.19%)
Sep 10, 2021 1.320 1.370 1.320 1.370 75,400 +0.06(+4.58%)
Sep 09, 2021 1.330 1.330 1.280 1.310 53,727 +0.00(+0.00%)
Sep 08, 2021 1.320 1.350 1.250 1.310 145,280 -0.02(-1.50%)
Sep 07, 2021 1.340 1.340 1.310 1.330 144,156 +0.02(+1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 -0.05(-3.68%)
Sep 02, 2021 1.380 1.400 1.310 1.360 160,896 -0.02(-1.45%)
Sep 01, 2021 1.330 1.380 1.310 1.380 116,586 +0.06(+4.55%)
Aug 31, 2021 1.320 1.340 1.310 1.320 61,900 -0.01(-0.75%)
Aug 30, 2021 1.350 1.350 1.300 1.330 75,018 +0.00(+0.00%)
Aug 27, 2021 1.330 1.330 1.300 1.330 60,235 +0.00(+0.00%)
Aug 26, 2021 1.320 1.330 1.280 1.330 106,486 +0.03(+2.31%)
Aug 25, 2021 1.330 1.340 1.290 1.300 70,424 +0.00(+0.00%)
Aug 24, 2021 1.280 1.300 1.270 1.300 84,520 +0.03(+2.36%)
Aug 23, 2021 1.330 1.330 1.250 1.270 199,483 -0.03(-2.31%)
Aug 20, 2021 1.300 1.340 1.290 1.300 105,951 +0.00(+0.00%)
Aug 19, 2021 1.250 1.330 1.250 1.300 284,708 +0.02(+1.56%)
Aug 18, 2021 1.370 1.370 1.270 1.280 168,622 -0.04(-3.03%)
Aug 17, 2021 1.430 1.440 1.300 1.320 155,873 -0.08(-5.71%)
Aug 16, 2021 1.460 1.520 1.400 1.400 343,668 -0.07(-4.76%)
Aug 13, 2021 1.460 1.580 1.460 1.470 330,002 -0.02(-1.34%)
Aug 12, 2021 1.480 1.550 1.470 1.490 278,949 +0.00(+0.00%)
Aug 11, 2021 1.530 1.630 1.430 1.490 1,545,262 +0.14(+10.37%)
Aug 10, 2021 1.250 1.450 1.230 1.350 479,710 +0.11(+8.87%)
Aug 09, 2021 1.200 1.260 1.180 1.240 237,190 +0.04(+3.33%)
Aug 06, 2021 1.190 1.200 1.170 1.200 176,967 +0.03(+2.56%)
Aug 05, 2021 1.150 1.190 1.150 1.170 159,409 -0.01(-0.85%)
Aug 04, 2021 1.230 1.230 1.180 1.180 152,377 -0.02(-1.67%)
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.