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 (%)
Aug 31, 2016 0.5700 0.5700 0.5600 0.5700 95,350 -0.01(-1.72%)
Aug 30, 2016 0.5800 0.5800 0.5700 0.5800 67,915 -0.01(-1.69%)
Aug 29, 2016 0.5500 0.5900 0.5500 0.5900 145,795 +0.05(+9.26%)
Aug 26, 2016 0.5500 0.5600 0.5400 0.5400 154,120 -0.01(-1.82%)
Aug 25, 2016 0.5500 0.5500 0.5400 0.5500 93,000 +0.00(+0.00%)
Aug 24, 2016 0.5600 0.5600 0.5400 0.5500 120,945 +0.00(+0.00%)
Aug 23, 2016 0.5500 0.5500 0.5400 0.5500 107,350 -0.01(-1.79%)
Aug 22, 2016 0.5600 0.5700 0.5500 0.5600 127,150 -0.01(-1.75%)
Aug 19, 2016 0.5700 0.5800 0.5700 0.5700 108,800 +0.00(+0.00%)
Aug 18, 2016 0.5500 0.5800 0.5400 0.5700 70,100 +0.02(+3.64%)
Aug 17, 2016 0.5800 0.5800 0.5500 0.5500 144,060 -0.01(-1.79%)
Aug 16, 2016 0.5900 0.5900 0.5500 0.5600 172,960 -0.04(-6.67%)
Aug 15, 2016 0.5800 0.6000 0.5600 0.6000 426,855 +0.03(+5.26%)
Aug 12, 2016 0.5700 0.5900 0.5500 0.5700 278,743 +0.00(+0.00%)
Aug 11, 2016 0.5900 0.5900 0.5700 0.5700 177,021 -0.03(-5.00%)
Aug 10, 2016 0.5900 0.6000 0.5700 0.6000 101,300 +0.01(+1.69%)
Aug 09, 2016 0.6000 0.6100 0.5900 0.5900 76,420 -0.02(-3.28%)
Aug 08, 2016 0.6300 0.6300 0.6100 0.6100 320,936 -0.02(-3.17%)
Aug 05, 2016 0.6300 0.6300 0.6200 0.6300 54,720 -0.01(-1.56%)
Aug 04, 2016 0.6400 0.6500 0.6300 0.6400 30,145 -0.01(-1.54%)
Aug 03, 2016 0.6500 0.6600 0.6300 0.6500 190,100 +0.00(+0.00%)
Aug 02, 2016 0.6500 0.6600 0.6400 0.6500 186,189 +0.01(+1.56%)
Jul 29, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 28, 2016 0.6200 0.6300 0.6100 0.6300 186,405 +0.01(+1.61%)
Jul 27, 2016 0.5900 0.6200 0.5800 0.6200 266,305 +0.02(+3.33%)
Jul 26, 2016 0.5800 0.6000 0.5800 0.6000 264,700 +0.02(+3.45%)
Jul 25, 2016 0.5700 0.5800 0.5600 0.5800 55,124 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.5800 0.5700 0.5800 46,550 +0.00(+0.00%)
Jul 21, 2016 0.5800 0.5800 0.5700 0.5800 154,888 -0.02(-3.33%)
Jul 20, 2016 0.6100 0.6200 0.5900 0.6000 112,110 -0.01(-1.64%)
Jul 19, 2016 0.6100 0.6400 0.6100 0.6100 469,425 +0.00(+0.00%)
Jul 18, 2016 0.5700 0.6100 0.5700 0.6100 448,373 +0.05(+8.93%)
Jul 15, 2016 0.5300 0.5600 0.5300 0.5600 266,425 +0.04(+7.69%)
Jul 14, 2016 0.5400 0.5400 0.5200 0.5200 204,650 -0.02(-3.70%)
Jul 13, 2016 0.5600 0.5600 0.5300 0.5400 61,370 -0.02(-3.57%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5600 116,995 +0.03(+5.66%)
Jul 11, 2016 0.5500 0.5700 0.5300 0.5300 203,294 -0.03(-5.36%)
Jul 08, 2016 0.5700 0.5500 0.5600 198,929 +0.00(+0.00%)
Jul 07, 2016 0.5800 0.5900 0.5000 0.5600 800,896 -0.06(-9.68%)
Jul 05, 2016 0.6300 0.6300 0.6000 0.6200 443,660 -0.01(-1.59%)
Jul 04, 2016 0.6400 0.6400 0.6100 0.6300 208,418 +0.00(+0.00%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 29, 2016 0.6300 0.6400 0.6100 0.6300 208,000 +0.02(+3.28%)
Jun 28, 2016 0.6500 0.6600 0.5900 0.6100 571,490 +0.01(+1.67%)
Jun 27, 2016 0.6300 0.6300 0.5900 0.6000 180,492 -0.03(-4.76%)
Jun 24, 2016 0.6100 0.6300 0.5800 0.6300 497,833 +0.02(+3.28%)
Jun 23, 2016 0.6300 0.6400 0.6100 0.6100 191,400 -0.02(-3.17%)
Jun 22, 2016 0.6000 0.6400 0.5900 0.6300 201,350 +0.01(+1.61%)
Jun 21, 2016 0.6500 0.6500 0.6000 0.6200 318,353 -0.03(-4.62%)
Jun 20, 2016 0.6500 0.6500 0.6300 0.6500 190,600 +0.00(+0.00%)
Jun 17, 2016 0.6500 0.6600 0.6300 0.6500 148,630 +0.02(+3.17%)
Jun 16, 2016 0.6900 0.7100 0.6000 0.6300 545,532 -0.07(-10.00%)
Jun 15, 2016 0.6700 0.7000 0.6700 0.7000 310,325 +0.05(+7.69%)
Jun 14, 2016 0.6100 0.6700 0.6100 0.6500 881,498 +0.02(+3.17%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6300 723,245 +0.03(+5.00%)
Jun 10, 2016 0.6300 0.6500 0.6000 0.6000 359,120 -0.03(-4.76%)
Jun 09, 2016 0.6000 0.6500 0.5800 0.6300 359,607 +0.02(+3.28%)
Jun 08, 2016 0.6400 0.6400 0.6000 0.6100 605,367 -0.03(-4.69%)
Jun 07, 2016 0.6500 0.6500 0.6000 0.6400 1,328,143 -0.03(-4.48%)
Jun 06, 2016 0.7300 0.7300 0.6200 0.6700 1,827,505 -0.04(-5.63%)
Jun 03, 2016 0.7400 0.7500 0.6800 0.7100 1,610,008 -0.01(-1.39%)
Jun 02, 2016 0.5800 0.7200 0.5800 0.7200 2,529,347 +0.15(+26.32%)
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.