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 (%)
Jul 31, 2015 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2015 0.2300 0.2400 0.2300 0.2300 25,649 +0.00(+0.00%)
Jul 29, 2015 0.2450 0.2500 0.2300 0.2300 238,000 -0.01(-6.12%)
Jul 28, 2015 0.2450 0.2500 0.2350 0.2450 89,500 -0.01(-2.00%)
Jul 24, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2015 0.2550 0.2550 0.2300 0.2500 505,331 +0.00(+0.00%)
Jul 22, 2015 0.2550 0.2550 0.2500 0.2500 89,500 +0.00(+0.00%)
Jul 21, 2015 0.2600 0.2600 0.2500 0.2500 60,164 -0.01(-3.85%)
Jul 20, 2015 0.2600 0.2700 0.2550 0.2600 186,800 +0.00(+0.00%)
Jul 17, 2015 0.2550 0.2700 0.2550 0.2600 240,100 +0.01(+4.00%)
Jul 16, 2015 0.2450 0.2550 0.2400 0.2500 207,700 +0.01(+4.17%)
Jul 15, 2015 0.2300 0.2450 0.2300 0.2400 140,069 +0.01(+4.35%)
Jul 14, 2015 0.2250 0.2300 0.2250 0.2300 51,500 +0.00(+0.00%)
Jul 13, 2015 0.2300 0.2300 0.2300 0.2300 13,500 +0.01(+2.22%)
Jul 10, 2015 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-2.17%)
Jul 09, 2015 0.2250 0.2300 0.2250 0.2300 18,000 +0.00(+0.00%)
Jul 08, 2015 0.2200 0.2400 0.2200 0.2300 146,250 +0.00(+0.00%)
Jul 07, 2015 0.2350 0.2350 0.2300 0.2300 58,900 -0.00(-2.13%)
Jul 06, 2015 0.2250 0.2350 0.2250 0.2350 432,950 +0.02(+9.30%)
Jul 03, 2015 0.2200 0.2200 0.2150 0.2150 12,000 +0.01(+2.38%)
Jul 02, 2015 0.2250 0.2250 0.2100 0.2100 224,600 -0.02(-8.70%)
Jun 30, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 29, 2015 0.2150 0.2350 0.2150 0.2200 468,883 -0.01(-2.22%)
Jun 26, 2015 0.2200 0.2300 0.2200 0.2250 128,000 +0.01(+4.65%)
Jun 25, 2015 0.2200 0.2200 0.2150 0.2150 48,000 +0.00(+0.00%)
Jun 23, 2015 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 22, 2015 0.2250 0.2250 0.2100 0.2200 54,000 -0.01(-4.35%)
Jun 19, 2015 0.2200 0.2300 0.2200 0.2300 67,000 +0.01(+2.22%)
Jun 18, 2015 0.2550 0.2550 0.2050 0.2250 392,000 -0.03(-11.76%)
Jun 17, 2015 0.2400 0.2600 0.2400 0.2550 175,500 +0.01(+4.08%)
Jun 16, 2015 0.2500 0.2500 0.2450 0.2450 15,000 -0.01(-2.00%)
Jun 15, 2015 0.2450 0.2600 0.2450 0.2500 78,650 +0.01(+4.17%)
Jun 12, 2015 0.2250 0.2400 0.2250 0.2400 442,600 +0.01(+6.67%)
Jun 11, 2015 0.2300 0.2300 0.2250 0.2250 68,600 -0.01(-2.17%)
Jun 09, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 08, 2015 0.2300 0.2300 0.2250 0.2250 40,000 -0.01(-2.17%)
Jun 05, 2015 0.2000 0.2300 0.1950 0.2300 416,800 +0.03(+12.20%)
Jun 04, 2015 0.2150 0.2300 0.2000 0.2050 345,500 -0.01(-4.65%)
Jun 03, 2015 0.2150 0.2300 0.2150 0.2150 274,500 +0.00(+0.00%)
Jun 02, 2015 0.2250 0.2300 0.2150 0.2150 122,400 -0.02(-6.52%)
Jun 01, 2015 0.2200 0.2400 0.2150 0.2300 91,800 +0.01(+4.55%)
May 29, 2015 0.2250 0.2250 0.2050 0.2200 229,500 -0.01(-2.22%)
May 28, 2015 0.2400 0.2400 0.2250 0.2250 77,002 -0.01(-2.17%)
May 27, 2015 0.2500 0.2200 0.2300 172,285 -0.02(-8.00%)
May 26, 2015 0.2700 0.2700 0.2500 0.2500 85,026 -0.02(-7.41%)
May 25, 2015 0.2700 0.2750 0.2700 0.2700 124,000 +0.00(+0.00%)
May 22, 2015 0.2600 0.2750 0.2600 0.2700 204,650 +0.00(+0.00%)
May 21, 2015 0.2700 0.2800 0.2600 0.2700 628,000 +0.02(+5.88%)
May 20, 2015 0.2400 0.2600 0.2400 0.2550 393,200 +0.02(+6.25%)
May 19, 2015 0.2350 0.2900 0.2300 0.2400 1,333,223 +0.01(+4.35%)
May 15, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 14, 2015 0.2150 0.2300 0.2150 0.2250 278,200 +0.01(+2.27%)
May 13, 2015 0.2150 0.2200 0.2000 0.2200 259,220 +0.01(+4.76%)
May 12, 2015 0.2000 0.2100 0.2000 0.2100 205,000 +0.01(+7.69%)
May 11, 2015 0.1900 0.1950 0.1850 0.1950 111,500 +0.01(+5.41%)
May 08, 2015 0.1850 0.1850 0.1800 0.1850 98,500 +0.01(+2.78%)
May 07, 2015 0.1900 0.1900 0.1800 0.1800 251,000 -0.02(-7.69%)
May 06, 2015 0.1850 0.1950 0.1850 0.1950 54,500 +0.01(+5.41%)
May 05, 2015 0.1900 0.1900 0.1850 0.1850 69,800 -0.01(-2.63%)
May 04, 2015 0.1850 0.2000 0.1850 0.1900 125,000 +0.01(+2.70%)
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.