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 (%)
Nov 30, 2012 0.2000 0.2100 0.1950 0.2100 305,668 +0.00(+0.00%)
Nov 29, 2012 0.2000 0.2100 0.1900 0.2100 173,600 +0.00(+0.00%)
Nov 28, 2012 0.2000 0.2100 0.1900 0.2100 172,184 +0.01(+2.44%)
Nov 27, 2012 0.2100 0.2150 0.2050 0.2050 62,500 +0.00(+2.50%)
Nov 26, 2012 0.2150 0.2200 0.1950 0.2000 288,653 -0.00(-2.44%)
Nov 24, 2012 0.2000 0.2050 0.1900 0.2050 78,000 +0.00(+0.00%)
Nov 23, 2012 0.2000 0.2050 0.1900 0.2050 78,000 +0.01(+5.13%)
Nov 22, 2012 0.2000 0.2000 0.1900 0.1950 118,500 +0.00(+0.00%)
Nov 21, 2012 0.2100 0.2100 0.1950 0.1950 73,300 -0.01(-2.50%)
Nov 20, 2012 0.2200 0.2200 0.2000 0.2000 192,700 -0.02(-9.09%)
Nov 19, 2012 0.1900 0.2200 0.1900 0.2200 561,990 +0.05(+25.71%)
Nov 16, 2012 0.1750 0.1800 0.1700 0.1750 66,500 -0.01(-2.78%)
Nov 15, 2012 0.1800 0.1850 0.1750 0.1800 67,300 -0.01(-2.70%)
Nov 14, 2012 0.1900 0.1900 0.1800 0.1850 249,500 -0.01(-5.13%)
Nov 13, 2012 0.1850 0.1950 0.1800 0.1950 148,100 +0.01(+2.63%)
Nov 12, 2012 0.1750 0.1900 0.1750 0.1900 186,300 +0.02(+11.76%)
Nov 09, 2012 0.1800 0.1900 0.1700 0.1700 161,900 -0.02(-10.53%)
Nov 08, 2012 0.1800 0.1900 0.1750 0.1900 83,300 +0.01(+5.56%)
Nov 07, 2012 0.2000 0.2000 0.1750 0.1800 253,255 -0.02(-10.00%)
Nov 06, 2012 0.1950 0.2100 0.1900 0.2000 30,500 -0.00(-2.44%)
Nov 05, 2012 0.2150 0.2150 0.1950 0.2050 235,981 -0.01(-4.65%)
Nov 02, 2012 0.2200 0.2250 0.2000 0.2150 249,500 -0.01(-4.44%)
Nov 01, 2012 0.2250 0.2250 0.2250 0.2250 9,400 +0.00(+0.00%)
Oct 31, 2012 0.2300 0.2300 0.2250 0.2250 36,500 +0.00(+0.00%)
Oct 30, 2012 0.2300 0.2330 0.2250 0.2250 149,710 -0.01(-2.17%)
Oct 29, 2012 0.2300 0.2330 0.2300 0.2300 40,900 -0.00(-2.13%)
Oct 26, 2012 0.2250 0.2350 0.2250 0.2350 57,100 +0.00(+2.17%)
Oct 25, 2012 0.2300 0.2350 0.2200 0.2300 190,150 +0.01(+4.55%)
Oct 24, 2012 0.2200 0.2300 0.2200 0.2200 30,750 -0.01(-2.22%)
Oct 23, 2012 0.2300 0.2300 0.2250 0.2250 26,630 -0.01(-2.17%)
Oct 19, 2012 0.2300 0.2300 0.2250 0.2300 65,631 +0.01(+4.55%)
Oct 18, 2012 0.2200 0.2250 0.2200 0.2200 33,363 -0.01(-2.22%)
Oct 17, 2012 0.2200 0.2250 0.2150 0.2250 259,100 +0.02(+7.14%)
Oct 16, 2012 0.2200 0.2200 0.2050 0.2100 53,980 +0.00(+0.00%)
Oct 15, 2012 0.2300 0.2350 0.2100 0.2100 432,800 -0.02(-8.70%)
Oct 12, 2012 0.2250 0.2350 0.2200 0.2300 55,179 +0.00(+0.00%)
Oct 11, 2012 0.2300 0.2350 0.2300 0.2300 154,500 +0.00(+0.00%)
Oct 10, 2012 0.2300 0.2350 0.2250 0.2300 67,000 -0.01(-4.17%)
Oct 09, 2012 0.2500 0.2500 0.2300 0.2400 199,000 -0.01(-2.04%)
Oct 05, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 04, 2012 0.2400 0.2450 0.2300 0.2450 359,250 +0.01(+2.08%)
Oct 03, 2012 0.2400 0.2400 0.2300 0.2400 226,550 +0.00(+0.00%)
Oct 02, 2012 0.2300 0.2400 0.2300 0.2400 118,925 +0.00(+0.00%)
Oct 01, 2012 0.2150 0.2400 0.2150 0.2400 116,765 +0.01(+4.35%)
Sep 28, 2012 0.2050 0.2350 0.2050 0.2300 317,000 +0.03(+12.20%)
Sep 27, 2012 0.2100 0.2100 0.2050 0.2050 87,000 -0.01(-2.38%)
Sep 26, 2012 0.2050 0.2150 0.2000 0.2100 365,900 -0.01(-2.33%)
Sep 25, 2012 0.2300 0.2300 0.2150 0.2150 235,725 -0.02(-8.51%)
Sep 24, 2012 0.2350 0.2350 0.2200 0.2350 184,940 +0.00(+0.00%)
Sep 21, 2012 0.2200 0.2450 0.2200 0.2350 163,647 +0.01(+4.44%)
Sep 20, 2012 0.2450 0.2450 0.2200 0.2250 613,865 -0.02(-10.00%)
Sep 19, 2012 0.2500 0.2550 0.2350 0.2500 577,900 +0.00(+0.00%)
Sep 18, 2012 0.2650 0.2750 0.2300 0.2500 831,837 -0.02(-5.66%)
Sep 17, 2012 0.2350 0.2650 0.2300 0.2650 1,095,800 +0.04(+15.22%)
Sep 14, 2012 0.2150 0.2350 0.2150 0.2300 339,790 +0.01(+4.55%)
Sep 13, 2012 0.2000 0.2200 0.2000 0.2200 577,640 +0.02(+10.00%)
Sep 12, 2012 0.2100 0.2150 0.1950 0.2000 340,258 -0.01(-4.76%)
Sep 11, 2012 0.2050 0.2100 0.1900 0.2100 383,352 +0.01(+2.44%)
Sep 10, 2012 0.2100 0.2250 0.2000 0.2050 594,300 +0.00(+0.00%)
Sep 07, 2012 0.1850 0.2150 0.1850 0.2050 1,194,050 +0.02(+13.89%)
Sep 06, 2012 0.1650 0.1950 0.1650 0.1800 572,205 +0.01(+9.09%)
Sep 05, 2012 0.1500 0.1750 0.1500 0.1650 464,601 +0.02(+10.00%)
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.