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

Critical Elements Lithium Corp (TSV: CRE )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 29, 2011 0.2450 0.2450 0.2200 0.2350 511,177 -0.01(-4.08%)
Jul 28, 2011 0.2750 0.2800 0.2350 0.2450 1,056,100 -0.02(-5.77%)
Jul 27, 2011 0.2050 0.3050 0.2050 0.2600 4,831,282 +0.06(+26.83%)
Jul 26, 2011 0.2200 0.2200 0.2050 0.2050 96,800 -0.01(-2.38%)
Jul 25, 2011 0.2300 0.2300 0.2100 0.2100 257,280 -0.02(-8.70%)
Jul 22, 2011 0.2250 0.2300 0.2250 0.2300 166,100 +0.01(+4.55%)
Jul 21, 2011 0.2200 0.2300 0.2200 0.2200 159,000 +0.00(+0.00%)
Jul 20, 2011 0.2200 0.2300 0.2150 0.2200 160,940 +0.00(+0.00%)
Jul 19, 2011 0.2050 0.2200 0.2050 0.2200 163,500 +0.01(+4.76%)
Jul 18, 2011 0.2000 0.2100 0.2000 0.2100 143,250 +0.01(+5.00%)
Jul 15, 2011 0.1950 0.2050 0.1950 0.2000 166,800 +0.00(+0.00%)
Jul 14, 2011 0.1900 0.2000 0.1900 0.2000 431,547 +0.01(+5.26%)
Jul 13, 2011 0.1900 0.2000 0.1850 0.1900 411,593 +0.01(+5.56%)
Jul 12, 2011 0.1850 0.1850 0.1800 0.1800 69,000 -0.01(-2.70%)
Jul 11, 2011 0.2000 0.2000 0.1700 0.1850 247,000 -0.01(-5.13%)
Jul 08, 2011 0.1800 0.2000 0.1800 0.1950 341,800 +0.01(+5.41%)
Jul 07, 2011 0.1900 0.1900 0.1750 0.1850 150,500 +0.00(+0.00%)
Jul 06, 2011 0.1650 0.1850 0.1650 0.1850 221,900 +0.02(+15.62%)
Jul 05, 2011 0.1650 0.1650 0.1550 0.1600 166,000 -0.01(-5.88%)
Jul 04, 2011 0.1650 0.1700 0.1650 0.1700 128,001 +0.01(+6.25%)
Jun 30, 2011 0.1600 0.1650 0.1600 0.1600 58,400 +0.00(+0.00%)
Jun 29, 2011 0.1650 0.1650 0.1550 0.1600 121,671 +0.00(+0.00%)
Jun 28, 2011 0.1600 0.1600 0.1600 0.1600 54,558 +0.00(+0.00%)
Jun 27, 2011 0.1650 0.1650 0.1600 0.1600 95,975 -0.01(-3.03%)
Jun 24, 2011 0.1650 0.1650 0.1650 0.1650 70,000 -0.01(-2.94%)
Jun 23, 2011 0.1650 0.1700 0.1650 0.1700 114,625 +0.01(+3.03%)
Jun 22, 2011 0.1650 0.1700 0.1650 0.1650 15,400 -0.01(-2.94%)
Jun 21, 2011 0.1650 0.1700 0.1600 0.1700 69,150 +0.01(+3.03%)
Jun 20, 2011 0.1700 0.1650 0.1650 0.1650 100,250 +0.00(+0.00%)
Jun 17, 2011 0.1700 0.1750 0.1600 0.1650 74,500 -0.01(-2.94%)
Jun 16, 2011 0.1650 0.1750 0.1650 0.1700 106,040 +0.00(+0.00%)
Jun 15, 2011 0.1550 0.1700 0.1550 0.1700 304,440 +0.01(+3.03%)
Jun 14, 2011 0.1650 0.1650 0.1550 0.1650 405,236 -0.01(-2.94%)
Jun 13, 2011 0.1600 0.1700 0.1600 0.1700 292,769 -0.00(-2.86%)
Jun 10, 2011 0.1800 0.1800 0.1750 0.1750 80,500 -0.01(-5.41%)
Jun 09, 2011 0.1850 0.1850 0.1700 0.1850 123,000 +0.01(+5.71%)
Jun 08, 2011 0.1800 0.1900 0.1700 0.1750 397,400 -0.02(-7.89%)
Jun 07, 2011 0.1950 0.2000 0.1800 0.1900 244,320 -0.01(-2.56%)
Jun 06, 2011 0.2000 0.2000 0.1850 0.1950 187,250 -0.01(-4.88%)
Jun 03, 2011 0.2000 0.2050 0.1850 0.2050 130,500 +0.00(+0.00%)
May 24, 2011 0.1950 0.2100 0.1850 0.2050 274,560 +0.00(+2.50%)
May 20, 2011 0.1800 0.2000 0.1750 0.2000 3,440,955 +0.02(+11.11%)
May 19, 2011 0.1800 0.1800 0.1700 0.1800 291,739 +0.00(+0.00%)
May 18, 2011 0.1900 0.1900 0.1800 0.1800 353,000 -0.01(-5.26%)
May 17, 2011 0.2000 0.2000 0.1750 0.1900 729,100 -0.01(-2.56%)
May 16, 2011 0.2050 0.2050 0.1950 0.1950 383,170 -0.01(-4.88%)
May 13, 2011 0.2100 0.2100 0.2050 0.2050 166,833 +0.00(+0.00%)
May 12, 2011 0.2200 0.2200 0.2000 0.2050 466,837 -0.02(-8.89%)
May 11, 2011 0.2200 0.2350 0.2200 0.2250 1,186,570 +0.01(+4.65%)
May 10, 2011 0.2100 0.2150 0.2050 0.2150 822,500 +0.01(+2.38%)
May 09, 2011 0.2150 0.2150 0.2000 0.2100 247,670 -0.01(-2.33%)
May 06, 2011 0.2150 0.2200 0.2150 0.2150 62,300 -0.01(-2.27%)
May 05, 2011 0.2150 0.2250 0.2150 0.2200 155,000 -0.01(-2.22%)
May 04, 2011 0.2300 0.2300 0.2100 0.2250 277,200 -0.01(-2.17%)
May 03, 2011 0.2150 0.2300 0.2100 0.2300 506,245 +0.01(+2.22%)
May 02, 2011 0.2250 0.2250 0.2200 0.2250 258,050 +0.00(+0.00%)
Apr 29, 2011 0.2100 0.2250 0.2050 0.2250 180,000 +0.00(+0.00%)
Apr 28, 2011 0.2200 0.2250 0.2100 0.2250 362,665 +0.01(+2.27%)
Apr 27, 2011 0.2350 0.2350 0.2200 0.2200 162,348 -0.01(-2.22%)
Apr 26, 2011 0.2350 0.2400 0.2250 0.2250 350,000 -0.01(-4.26%)
Apr 25, 2011 0.2500 0.2450 0.2350 0.2350 136,650 -0.01(-4.08%)
Apr 21, 2011 0.2450 0.2500 0.2350 0.2450 442,500 +0.00(+0.00%)
Apr 20, 2011 0.2200 0.2550 0.2150 0.2450 4,438,414 +0.02(+11.36%)
Apr 19, 2011 0.2150 0.2200 0.2050 0.2200 574,700 +0.01(+2.33%)
Apr 18, 2011 0.2250 0.2250 0.2050 0.2150 395,900 -0.01(-4.44%)
Apr 15, 2011 0.2300 0.2300 0.2250 0.2250 201,200 -0.01(-2.17%)
Apr 14, 2011 0.2300 0.2300 0.2250 0.2300 102,500 +0.00(+0.00%)
Apr 13, 2011 0.2250 0.2300 0.2200 0.2300 60,150 +0.00(+0.00%)
Apr 12, 2011 0.2250 0.2300 0.2150 0.2300 411,245 +0.00(+0.00%)
Apr 11, 2011 0.2300 0.2400 0.2250 0.2300 164,700 -0.01(-4.17%)
Apr 08, 2011 0.2400 0.2400 0.2350 0.2400 89,300 +0.00(+0.00%)
Apr 07, 2011 0.2400 0.2400 0.2300 0.2400 38,900 +0.00(+0.00%)
Apr 06, 2011 0.2350 0.2400 0.2300 0.2400 428,760 +0.01(+2.13%)
Apr 05, 2011 0.2350 0.2400 0.2350 0.2350 102,000 -0.01(-2.08%)
Apr 04, 2011 0.2400 0.2400 0.2350 0.2400 127,745 +0.00(+0.00%)
Apr 01, 2011 0.2400 0.2400 0.2300 0.2400 135,100 +0.00(+0.00%)
Mar 31, 2011 0.2400 0.2450 0.2350 0.2400 176,300 +0.00(+0.00%)
Mar 30, 2011 0.2350 0.2400 0.2350 0.2400 219,930 +0.01(+2.13%)
Mar 29, 2011 0.2400 0.2500 0.2350 0.2350 129,200 -0.01(-4.08%)
Mar 28, 2011 0.2300 0.2500 0.2300 0.2450 327,440 +0.00(+0.00%)
Mar 25, 2011 0.2450 0.2450 0.2350 0.2450 90,800 +0.00(+0.00%)
Mar 24, 2011 0.2350 0.2450 0.2350 0.2450 135,700 +0.01(+4.26%)
Mar 23, 2011 0.2450 0.2500 0.2300 0.2350 424,760 -0.02(-6.00%)
Mar 22, 2011 0.2550 0.2550 0.2350 0.2500 485,020 -0.01(-3.85%)
Mar 21, 2011 0.2600 0.2600 0.2550 0.2600 162,805 +0.00(+0.00%)
Mar 18, 2011 0.2500 0.2600 0.2450 0.2600 214,000 +0.01(+1.96%)
Mar 17, 2011 0.2550 0.2550 0.2450 0.2550 100,500 +0.01(+2.00%)
Mar 16, 2011 0.2400 0.2600 0.2350 0.2500 219,500 +0.01(+2.04%)
Mar 15, 2011 0.2500 0.2500 0.2350 0.2450 213,075 -0.01(-3.92%)
Mar 14, 2011 0.2600 0.2600 0.2400 0.2550 298,261 +0.00(+0.00%)
Mar 11, 2011 0.2400 0.2650 0.2400 0.2550 406,503 +0.00(+0.00%)
Mar 10, 2011 0.2700 0.2700 0.2500 0.2550 635,443 -0.02(-5.56%)
Mar 09, 2011 0.2750 0.2800 0.2700 0.2700 146,960 -0.01(-5.26%)
Mar 08, 2011 0.2800 0.2850 0.2700 0.2850 117,461 +0.00(+0.00%)
Mar 07, 2011 0.2800 0.2900 0.2800 0.2850 112,466 +0.00(+1.79%)
Mar 04, 2011 0.2700 0.3100 0.2700 0.2800 808,900 +0.02(+5.66%)
Mar 03, 2011 0.2700 0.2750 0.2550 0.2650 598,900 -0.01(-3.64%)
Mar 02, 2011 0.2900 0.2900 0.2650 0.2750 651,400 -0.01(-3.51%)
Mar 01, 2011 0.3000 0.3000 0.2800 0.2850 397,794 -0.01(-1.72%)
Feb 28, 2011 0.3000 0.3000 0.2900 0.2900 179,180 -0.01(-3.33%)
Feb 25, 2011 0.3150 0.3150 0.3000 0.3000 232,101 -0.02(-6.25%)
Feb 24, 2011 0.3250 0.3250 0.3200 0.3200 43,750 +0.01(+1.59%)
Feb 23, 2011 0.3050 0.3300 0.3050 0.3150 462,500 +0.02(+6.78%)
Feb 22, 2011 0.3000 0.3150 0.2950 0.2950 518,010 -0.01(-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.