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

Critical Elements Lithium Corp (TSV: CRE )

0.9900 +0.0400 (+4.21%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jun 29, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jun 28, 2018 0.9400 0.9400 0.9300 0.9300 53,600 -0.03(-3.12%)
Jun 27, 2018 0.9700 0.9800 0.9600 0.9600 33,300 -0.01(-1.03%)
Jun 26, 2018 1.010 1.010 0.9600 0.9700 125,245 -0.03(-3.00%)
Jun 25, 2018 1.010 1.040 1.000 1.000 105,265 -0.02(-1.96%)
Jun 22, 2018 1.010 1.040 1.010 1.020 34,160 -0.01(-0.97%)
Jun 21, 2018 1.010 1.040 1.010 1.030 143,052 +0.01(+0.98%)
Jun 20, 2018 1.090 1.110 1.010 1.020 262,821 -0.08(-7.27%)
Jun 19, 2018 1.050 1.110 1.050 1.100 264,877 +0.05(+4.76%)
Jun 18, 2018 1.010 1.070 1.010 1.050 163,807 +0.05(+5.00%)
Jun 15, 2018 1.010 0.9800 1.000 103,000 +0.02(+2.04%)
Jun 14, 2018 0.9400 1.010 0.9300 0.9800 170,844 +0.04(+4.26%)
Jun 13, 2018 0.9100 0.9500 0.9100 0.9400 88,730 +0.04(+4.44%)
Jun 12, 2018 0.9000 0.9100 0.8800 0.9000 100,850 -0.01(-1.10%)
Jun 11, 2018 0.8600 0.9200 0.8600 0.9100 258,151 +0.05(+5.81%)
Jun 08, 2018 0.8600 0.8600 0.8400 0.8600 113,067 -0.02(-2.27%)
Jun 07, 2018 0.9000 0.9000 0.8400 0.8800 216,230 +0.00(+0.00%)
Jun 06, 2018 0.9000 0.9300 0.8300 0.8800 167,127 -0.02(-2.22%)
Jun 05, 2018 0.9000 0.9100 0.9000 0.9000 99,685 -0.02(-2.17%)
Jun 04, 2018 0.9300 0.9300 0.9000 0.9200 139,825 +0.02(+2.22%)
Jun 01, 2018 0.9500 0.9500 0.8800 0.9000 134,950 -0.05(-5.26%)
May 31, 2018 0.9200 0.9500 0.9200 0.9500 30,340 +0.01(+1.06%)
May 30, 2018 0.9400 0.9600 0.9200 0.9400 49,450 +0.04(+4.44%)
May 29, 2018 0.9600 0.9800 0.9000 0.9000 176,733 -0.06(-6.25%)
May 28, 2018 0.9000 0.9800 0.9000 0.9600 352,989 +0.07(+7.87%)
May 25, 2018 0.9300 0.9400 0.8700 0.8900 657,377 -0.06(-6.32%)
May 24, 2018 0.9700 0.9700 0.9300 0.9500 301,030 -0.01(-1.04%)
May 23, 2018 1.020 1.020 0.9600 0.9600 213,268 -0.04(-4.00%)
May 22, 2018 1.020 1.020 0.9800 1.000 141,026 -0.02(-1.96%)
May 18, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
May 17, 2018 1.070 1.070 1.010 1.020 144,200 -0.03(-2.86%)
May 16, 2018 1.010 1.050 0.9800 1.050 362,355 +0.03(+2.94%)
May 15, 2018 1.050 1.050 1.020 1.020 223,682 -0.01(-0.97%)
May 14, 2018 1.090 1.090 1.030 1.030 180,470 -0.04(-3.74%)
May 11, 2018 1.100 1.100 1.030 1.070 244,025 -0.03(-2.73%)
May 10, 2018 1.080 1.100 1.080 1.100 13,900 +0.03(+2.80%)
May 09, 2018 1.090 1.090 1.070 1.070 23,600 -0.05(-4.46%)
May 08, 2018 1.150 1.150 1.080 1.120 134,152 -0.03(-2.61%)
May 07, 2018 1.150 1.160 1.140 1.150 82,675 +0.00(+0.00%)
May 04, 2018 1.180 1.190 1.150 1.150 92,584 -0.03(-2.54%)
May 03, 2018 1.150 1.180 1.150 1.180 160,150 +0.02(+1.72%)
May 02, 2018 1.180 1.230 1.150 1.160 199,000 +0.02(+1.75%)
May 01, 2018 1.180 1.190 1.140 1.140 93,485 -0.03(-2.56%)
Apr 30, 2018 1.210 1.230 1.160 1.170 148,925 -0.05(-4.10%)
Apr 27, 2018 1.150 1.250 1.140 1.220 223,093 +0.09(+7.96%)
Apr 26, 2018 1.130 1.170 1.120 1.130 28,210 +0.01(+0.89%)
Apr 25, 2018 1.150 1.160 1.120 1.120 120,485 -0.01(-0.88%)
Apr 24, 2018 1.150 1.160 1.130 1.130 99,895 -0.03(-2.59%)
Apr 23, 2018 1.110 1.160 1.090 1.160 179,282 +0.04(+3.57%)
Apr 20, 2018 1.110 1.120 1.080 1.120 134,500 +0.02(+1.82%)
Apr 19, 2018 1.100 1.110 1.080 1.100 128,299 +0.03(+2.80%)
Apr 18, 2018 1.050 1.150 1.040 1.070 226,964 +0.03(+2.88%)
Apr 17, 2018 1.090 1.100 1.030 1.040 257,800 -0.03(-2.80%)
Apr 16, 2018 1.110 1.110 1.070 1.070 115,070 -0.04(-3.60%)
Apr 13, 2018 1.090 1.130 1.070 1.110 225,100 +0.02(+1.83%)
Apr 12, 2018 1.070 1.090 1.060 1.090 100,400 +0.06(+5.83%)
Apr 11, 2018 1.030 1.090 1.030 1.030 223,780 +0.01(+0.98%)
Apr 10, 2018 1.140 1.140 1.000 1.020 786,383 -0.13(-11.30%)
Apr 09, 2018 1.110 1.230 1.090 1.150 334,515 +0.08(+7.48%)
Apr 06, 2018 1.050 1.120 1.050 1.070 294,538 +0.07(+7.00%)
Apr 05, 2018 1.000 1.030 1.000 1.000 45,584 +0.02(+2.04%)
Apr 04, 2018 1.020 1.040 0.9800 0.9800 139,671 -0.04(-3.92%)
Apr 03, 2018 1.050 1.050 1.020 1.020 105,685 -0.06(-5.56%)
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.