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 (%)
Feb 28, 2018 1.250 1.250 1.190 1.200 260,318 -0.05(-4.00%)
Feb 27, 2018 1.240 1.260 1.210 1.250 294,771 +0.00(+0.00%)
Feb 26, 2018 1.280 1.360 1.230 1.250 382,897 -0.03(-2.34%)
Feb 23, 2018 1.320 1.350 1.270 1.280 95,642 -0.06(-4.48%)
Feb 22, 2018 1.350 1.360 1.310 1.340 57,725 +0.03(+2.29%)
Feb 21, 2018 1.330 1.400 1.310 1.310 143,895 -0.02(-1.50%)
Feb 20, 2018 1.270 1.420 1.270 1.330 613,778 +0.12(+9.92%)
Feb 16, 2018 1.210 1.210 1.210 0 +0.02(+1.68%)
Feb 15, 2018 1.200 1.200 1.150 1.190 33,346 -0.01(-0.83%)
Feb 14, 2018 1.180 1.220 1.130 1.200 186,072 +0.08(+7.14%)
Feb 13, 2018 1.120 1.150 1.090 1.120 268,793 -0.03(-2.61%)
Feb 12, 2018 1.200 1.200 1.150 1.150 111,425 -0.04(-3.36%)
Feb 09, 2018 1.220 1.230 1.140 1.190 223,266 -0.01(-0.83%)
Feb 08, 2018 1.290 1.310 1.200 1.200 282,025 -0.08(-6.25%)
Feb 07, 2018 1.320 1.350 1.300 1.280 512,479 +0.06(+4.92%)
Feb 06, 2018 1.070 1.250 0.9800 1.220 456,586 +0.15(+14.02%)
Feb 05, 2018 1.050 1.050 1.020 1.070 830,598 -0.08(-6.96%)
Feb 02, 2018 1.260 1.270 1.150 1.150 742,337 -0.15(-11.54%)
Feb 01, 2018 1.370 1.370 1.300 1.300 133,072 -0.04(-2.99%)
Jan 31, 2018 1.300 1.370 1.250 1.340 148,014 +0.01(+0.75%)
Jan 30, 2018 1.410 1.420 1.410 1.330 666,318 -0.06(-4.32%)
Jan 29, 2018 1.300 1.410 1.280 1.390 552,065 +0.11(+8.59%)
Jan 26, 2018 1.210 1.300 1.210 1.280 406,102 +0.08(+6.67%)
Jan 25, 2018 1.170 1.250 1.170 1.200 2,161,909 +0.03(+2.56%)
Jan 24, 2018 1.260 1.280 1.130 1.170 2,062,472 -0.13(-10.00%)
Jan 23, 2018 1.230 1.300 1.230 1.300 566,240 -0.02(-1.52%)
Jan 22, 2018 1.330 1.360 1.290 1.320 777,588 -0.08(-5.71%)
Jan 19, 2018 1.390 1.400 1.310 1.400 780,314 +0.01(+0.72%)
Jan 18, 2018 1.520 1.300 1.390 682,075 -0.13(-8.55%)
Jan 17, 2018 1.570 1.570 1.520 1.520 98,311 -0.02(-1.30%)
Jan 16, 2018 1.510 1.580 1.510 1.540 151,880 -0.01(-0.65%)
Jan 15, 2018 1.600 1.600 1.540 1.550 66,603 -0.03(-1.90%)
Jan 12, 2018 1.600 1.600 1.540 1.580 85,433 +0.02(+1.28%)
Jan 11, 2018 1.650 1.650 1.560 1.560 234,945 -0.07(-4.29%)
Jan 10, 2018 1.630 1.650 1.610 1.630 110,457 -0.01(-0.61%)
Jan 09, 2018 1.650 1.650 1.610 1.640 107,539 -0.01(-0.61%)
Jan 08, 2018 1.600 1.660 1.600 1.650 369,355 +0.02(+1.23%)
Jan 05, 2018 1.630 1.670 1.600 1.630 150,800 -0.04(-2.40%)
Jan 04, 2018 1.680 1.700 1.650 1.670 106,500 -0.01(-0.60%)
Jan 03, 2018 1.660 1.690 1.630 1.680 214,892 -0.03(-1.75%)
Jan 02, 2018 1.740 1.740 1.700 1.710 154,124 +0.01(+0.59%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 28, 2017 1.650 1.700 1.630 1.690 139,987 +0.04(+2.42%)
Dec 27, 2017 1.600 1.670 1.560 1.650 174,804 +0.07(+4.43%)
Dec 22, 2017 1.550 1.600 1.520 1.580 187,070 +0.06(+3.95%)
Dec 21, 2017 1.570 1.580 1.460 1.520 543,667 -0.05(-3.18%)
Dec 20, 2017 1.580 1.580 1.370 1.570 1,086,481 -0.04(-2.48%)
Dec 19, 2017 1.790 1.790 1.550 1.610 1,150,254 -0.18(-10.06%)
Dec 18, 2017 1.790 1.810 1.750 1.790 195,558 +0.01(+0.56%)
Dec 15, 2017 1.810 1.850 1.760 1.780 245,195 -0.02(-1.11%)
Dec 14, 2017 1.800 1.860 1.780 1.800 376,660 +0.00(+0.00%)
Dec 13, 2017 1.750 1.800 1.730 1.800 433,095 +0.06(+3.45%)
Dec 12, 2017 1.750 1.760 1.700 1.740 480,355 +0.01(+0.58%)
Dec 11, 2017 1.650 1.740 1.640 1.730 328,198 +0.14(+8.81%)
Dec 08, 2017 1.580 1.620 1.580 1.590 157,378 +0.02(+1.27%)
Dec 07, 2017 1.530 1.580 1.530 1.570 194,589 +0.05(+3.29%)
Dec 06, 2017 1.470 1.550 1.470 1.520 242,673 +0.04(+2.70%)
Dec 05, 2017 1.440 1.530 1.430 1.480 324,938 -0.02(-1.33%)
Dec 04, 2017 1.490 1.530 1.460 1.500 195,299 +0.04(+2.74%)
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.