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 (%)
Sep 30, 2015 0.2100 0.2100 0.1900 0.2000 265,350 +0.00(+0.00%)
Sep 29, 2015 0.2100 0.2100 0.2000 0.2000 45,500 -0.01(-4.76%)
Sep 28, 2015 0.2100 0.2100 0.2050 0.2100 128,500 +0.00(+0.00%)
Sep 25, 2015 0.2100 0.2200 0.2050 0.2100 326,800 -0.01(-2.33%)
Sep 24, 2015 0.2250 0.2250 0.2150 0.2150 159,700 +0.00(+0.00%)
Sep 23, 2015 0.2400 0.2400 0.2150 0.2150 181,032 -0.03(-12.24%)
Sep 22, 2015 0.2450 0.2450 0.2450 0.2450 2,500 +0.00(+0.00%)
Sep 21, 2015 0.2500 0.2600 0.2450 0.2450 115,240 -0.01(-2.00%)
Sep 18, 2015 0.2600 0.2600 0.2500 0.2500 214,000 -0.01(-1.96%)
Sep 17, 2015 0.2700 0.2700 0.2550 0.2550 134,200 -0.02(-7.27%)
Sep 16, 2015 0.2700 0.2850 0.2700 0.2750 190,800 +0.01(+3.77%)
Sep 15, 2015 0.2750 0.2750 0.2650 0.2650 323,875 -0.02(-7.02%)
Sep 14, 2015 0.2800 0.2900 0.2800 0.2850 213,500 -0.01(-1.72%)
Sep 11, 2015 0.2750 0.2950 0.2700 0.2900 754,040 +0.02(+9.43%)
Sep 10, 2015 0.2500 0.2750 0.2500 0.2650 274,067 +0.01(+3.92%)
Sep 09, 2015 0.2600 0.2650 0.2400 0.2550 415,670 -0.01(-3.77%)
Sep 08, 2015 0.3000 0.3000 0.2600 0.2650 1,126,147 +0.02(+6.00%)
Sep 03, 2015 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Sep 02, 2015 0.2400 0.2500 0.2350 0.2350 41,500 +0.00(+0.00%)
Sep 01, 2015 0.2350 0.2450 0.2350 0.2350 79,000 +0.00(+0.00%)
Aug 31, 2015 0.2400 0.2400 0.2250 0.2350 123,600 +0.00(+2.17%)
Aug 28, 2015 0.2050 0.2300 0.2050 0.2300 196,350 +0.03(+15.00%)
Aug 27, 2015 0.2000 0.2050 0.2000 0.2000 3,500 +0.01(+2.56%)
Aug 26, 2015 0.2000 0.2000 0.1950 0.1950 139,000 -0.01(-7.14%)
Aug 25, 2015 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+2.44%)
Aug 24, 2015 0.2150 0.2150 0.1950 0.2050 80,500 -0.02(-8.89%)
Aug 21, 2015 0.2250 0.2250 0.2200 0.2250 44,000 -0.01(-4.26%)
Aug 20, 2015 0.2350 0.2350 0.2350 0.2350 9,500 -0.01(-2.08%)
Aug 19, 2015 0.2400 0.2450 0.2400 0.2400 84,800 +0.00(+0.00%)
Aug 18, 2015 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Aug 17, 2015 0.2400 0.2450 0.2400 0.2400 99,000 +0.01(+2.13%)
Aug 14, 2015 0.2400 0.2400 0.2350 0.2350 53,500 -0.01(-2.08%)
Aug 13, 2015 0.2400 0.2400 0.2400 0.2400 10,420 +0.00(+0.00%)
Aug 12, 2015 0.2450 0.2500 0.2350 0.2400 112,500 -0.01(-2.04%)
Aug 11, 2015 0.2400 0.2600 0.2400 0.2450 140,900 +0.01(+2.08%)
Aug 10, 2015 0.2400 0.2400 0.2400 0.2400 100,150 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2550 0.2450 0.2500 433,800 +0.00(+0.00%)
Aug 06, 2015 0.2400 0.2500 0.2350 0.2500 190,900 +0.02(+8.70%)
Aug 05, 2015 0.2300 0.2300 0.2300 0.2300 33,300 +0.00(+0.00%)
Aug 04, 2015 0.2350 0.2350 0.2300 0.2300 28,598 -0.00(-2.13%)
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%)
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.