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: 10:27 AM EDT, May 10, 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 (%)
May 29, 2020 0.2300 0.2350 0.2300 0.2350 32,019 +0.00(+0.00%)
May 28, 2020 0.2350 0.2350 0.2350 0.2350 605 +0.00(+0.00%)
May 27, 2020 0.2300 0.2350 0.2300 0.2350 49,703 +0.01(+4.44%)
May 26, 2020 0.2350 0.2350 0.2250 0.2250 64,110 -0.01(-6.25%)
May 25, 2020 0.2450 0.2450 0.2400 0.2400 61,620 -0.01(-2.04%)
May 22, 2020 0.2400 0.2450 0.2250 0.2450 35,000 +0.01(+6.52%)
May 21, 2020 0.2300 0.2400 0.2250 0.2300 25,950 +0.00(+0.00%)
May 20, 2020 0.2250 0.2300 0.2250 0.2300 45,434 +0.01(+2.22%)
May 19, 2020 0.2300 0.2300 0.2250 0.2250 30,498 -0.01(-2.17%)
May 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 14, 2020 0.2300 0.2300 0.2250 0.2300 31,901 -0.01(-4.17%)
May 13, 2020 0.2350 0.2450 0.2350 0.2400 170,191 +0.01(+2.13%)
May 12, 2020 0.2200 0.2350 0.2100 0.2350 96,151 +0.01(+4.44%)
May 11, 2020 0.2400 0.2500 0.2050 0.2250 439,911 -0.01(-6.25%)
May 08, 2020 0.2350 0.2400 0.2350 0.2400 24,644 -0.01(-4.00%)
May 07, 2020 0.2450 0.2500 0.2450 0.2500 76,880 +0.02(+6.38%)
May 06, 2020 0.2400 0.2400 0.2350 0.2350 14,500 -0.01(-2.08%)
May 05, 2020 0.2450 0.2500 0.2350 0.2400 80,000 +0.01(+2.13%)
May 04, 2020 0.2550 0.2550 0.2350 0.2350 85,911 -0.01(-2.08%)
May 01, 2020 0.2500 0.2500 0.2350 0.2400 188,526 -0.02(-5.88%)
Apr 30, 2020 0.2500 0.2650 0.2500 0.2550 62,700 +0.01(+2.00%)
Apr 29, 2020 0.2600 0.2600 0.2500 0.2500 80,229 -0.01(-3.85%)
Apr 28, 2020 0.2600 0.2650 0.2550 0.2600 122,902 +0.01(+4.00%)
Apr 27, 2020 0.2500 0.2500 0.2500 0.2500 62,301 +0.00(+0.00%)
Apr 24, 2020 0.2500 0.2500 0.2500 0.2500 77,972 +0.00(+0.00%)
Apr 23, 2020 0.2600 0.2600 0.2500 0.2500 180,898 +0.00(+0.00%)
Apr 22, 2020 0.2600 0.2600 0.2500 0.2500 95,810 -0.01(-1.96%)
Apr 21, 2020 0.2500 0.2600 0.2500 0.2550 300,014 +0.00(+0.00%)
Apr 20, 2020 0.2700 0.2850 0.2500 0.2550 259,776 -0.02(-5.56%)
Apr 17, 2020 0.2800 0.2800 0.2650 0.2700 46,652 -0.01(-3.57%)
Apr 16, 2020 0.2800 0.2900 0.2800 0.2800 102,910 -0.01(-3.45%)
Apr 15, 2020 0.2650 0.3150 0.2650 0.2900 185,400 +0.01(+5.45%)
Apr 14, 2020 0.2700 0.2850 0.2700 0.2750 38,300 +0.02(+7.84%)
Apr 13, 2020 0.2700 0.2800 0.2550 0.2550 107,315 -0.01(-1.92%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 08, 2020 0.2800 0.2800 0.2450 0.2500 295,175 -0.03(-12.28%)
Apr 07, 2020 0.2950 0.2950 0.2850 0.2850 27,350 -0.02(-5.00%)
Apr 06, 2020 0.2750 0.3000 0.2750 0.3000 80,389 +0.02(+5.26%)
Apr 03, 2020 0.3100 0.3100 0.2750 0.2850 78,925 -0.03(-8.06%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.3100 93,050 +0.02(+6.90%)
Apr 01, 2020 0.2600 0.2950 0.2550 0.2900 206,600 +0.03(+11.54%)
Mar 31, 2020 0.2600 0.2600 0.2500 0.2600 27,000 +0.02(+6.12%)
Mar 30, 2020 0.2450 0.2450 0.2350 0.2450 89,100 -0.01(-2.00%)
Mar 27, 2020 0.2400 0.2550 0.2400 0.2500 92,124 +0.01(+2.04%)
Mar 26, 2020 0.2500 0.2700 0.2400 0.2450 189,659 +0.01(+4.26%)
Mar 25, 2020 0.2400 0.2500 0.2300 0.2350 79,285 +0.00(+0.00%)
Mar 24, 2020 0.2450 0.2600 0.2300 0.2350 187,652 +0.00(+0.00%)
Mar 23, 2020 0.2400 0.2600 0.2300 0.2350 88,436 -0.04(-14.55%)
Mar 20, 2020 0.2550 0.2750 0.2400 0.2750 211,308 +0.01(+3.77%)
Mar 19, 2020 0.2400 0.2700 0.2100 0.2650 324,439 +0.03(+10.42%)
Mar 18, 2020 0.2700 0.2700 0.2400 0.2400 81,826 -0.04(-14.29%)
Mar 17, 2020 0.2700 0.2800 0.2550 0.2800 45,041 +0.00(+0.00%)
Mar 16, 2020 0.2850 0.2850 0.2300 0.2800 259,409 -0.03(-9.68%)
Mar 13, 2020 0.2750 0.3200 0.2750 0.3100 295,869 +0.04(+16.98%)
Mar 12, 2020 0.2800 0.2800 0.1700 0.2650 259,727 -0.04(-13.11%)
Mar 11, 2020 0.3400 0.3450 0.3050 0.3050 72,259 -0.01(-1.61%)
Mar 10, 2020 0.3400 0.3400 0.3100 0.3100 98,300 +0.01(+3.33%)
Mar 09, 2020 0.3350 0.3400 0.3000 0.3000 159,879 -0.06(-16.67%)
Mar 06, 2020 0.3550 0.3600 0.3550 0.3600 90,601 -0.02(-5.26%)
Mar 05, 2020 0.3850 0.4000 0.3700 0.3800 58,950 -0.04(-9.52%)
Mar 04, 2020 0.4400 0.4400 0.4200 0.4200 280,106 -0.01(-1.18%)
Mar 03, 2020 0.4500 0.4500 0.4250 0.4250 58,101 -0.01(-2.30%)
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.