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, 2014 0.3400 0.3500 0.3350 0.3500 66,400 +0.00(+0.00%)
Sep 29, 2014 0.3550 0.3550 0.3400 0.3500 125,000 +0.01(+1.45%)
Sep 26, 2014 0.3400 0.3550 0.3400 0.3450 133,750 -0.01(-1.43%)
Sep 25, 2014 0.3500 0.3550 0.3400 0.3500 101,200 +0.00(+0.00%)
Sep 24, 2014 0.3700 0.3700 0.3450 0.3500 431,409 -0.03(-6.67%)
Sep 23, 2014 0.3800 0.3950 0.3700 0.3750 320,416 -0.02(-5.06%)
Sep 22, 2014 0.3400 0.3950 0.3400 0.3950 675,300 +0.04(+11.27%)
Sep 19, 2014 0.3300 0.3550 0.3100 0.3550 934,300 +0.02(+5.97%)
Sep 18, 2014 0.3250 0.3350 0.3200 0.3350 250,446 +0.00(+0.00%)
Sep 17, 2014 0.3250 0.3350 0.3200 0.3350 172,733 +0.01(+3.08%)
Sep 16, 2014 0.3250 0.3300 0.3200 0.3250 316,339 -0.01(-1.52%)
Sep 15, 2014 0.3200 0.3300 0.3100 0.3300 198,500 +0.01(+3.13%)
Sep 12, 2014 0.3200 0.3250 0.3150 0.3200 131,050 -0.01(-3.03%)
Sep 11, 2014 0.3100 0.3350 0.3100 0.3300 431,780 +0.03(+8.20%)
Sep 10, 2014 0.2800 0.3050 0.2800 0.3050 208,600 +0.03(+10.91%)
Sep 09, 2014 0.2900 0.2900 0.2700 0.2750 441,776 -0.02(-6.78%)
Sep 08, 2014 0.3100 0.3100 0.2750 0.2950 330,048 -0.02(-4.84%)
Sep 05, 2014 0.3200 0.3250 0.3050 0.3100 400,275 -0.02(-4.62%)
Sep 04, 2014 0.3300 0.3300 0.3200 0.3250 308,431 -0.01(-1.52%)
Sep 03, 2014 0.3400 0.3400 0.3200 0.3300 172,600 -0.01(-2.94%)
Sep 02, 2014 0.3400 0.3400 0.3300 0.3400 131,600 +0.00(+0.00%)
Aug 29, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 28, 2014 0.3400 0.3500 0.3150 0.3400 387,350 -0.01(-2.86%)
Aug 27, 2014 0.3600 0.3650 0.3450 0.3500 412,395 -0.01(-2.78%)
Aug 26, 2014 0.3650 0.3650 0.3550 0.3600 290,900 -0.02(-4.00%)
Aug 25, 2014 0.3800 0.3800 0.3500 0.3750 302,219 -0.01(-1.32%)
Aug 22, 2014 0.3550 0.4000 0.3550 0.3800 1,734,821 +0.04(+11.76%)
Aug 21, 2014 0.3300 0.3550 0.3300 0.3400 560,920 +0.02(+6.25%)
Aug 20, 2014 0.3200 0.3250 0.3150 0.3200 280,700 +0.00(+0.00%)
Aug 19, 2014 0.3200 0.3200 0.3050 0.3200 213,224 -0.01(-3.03%)
Aug 18, 2014 0.3150 0.3300 0.3100 0.3300 230,290 +0.01(+3.13%)
Aug 15, 2014 0.3200 0.3200 0.3000 0.3200 175,316 +0.00(+0.00%)
Aug 14, 2014 0.3100 0.3200 0.2900 0.3200 915,771 +0.02(+6.67%)
Aug 13, 2014 0.2900 0.3050 0.2900 0.3000 134,482 +0.02(+7.14%)
Aug 12, 2014 0.2800 0.2900 0.2800 0.2800 104,288 +0.00(+0.00%)
Aug 11, 2014 0.2900 0.2950 0.2800 0.2800 168,979 -0.00(-1.75%)
Aug 08, 2014 0.3000 0.3100 0.2850 0.2850 528,696 -0.02(-5.00%)
Aug 07, 2014 0.2800 0.3000 0.2800 0.3000 450,875 +0.02(+9.09%)
Aug 06, 2014 0.2700 0.2750 0.2650 0.2750 240,016 +0.00(+0.00%)
Aug 05, 2014 0.2800 0.2950 0.2700 0.2750 364,556 +0.00(+0.00%)
Aug 01, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 31, 2014 0.2800 0.2800 0.2600 0.2750 301,900 -0.01(-1.79%)
Jul 30, 2014 0.2500 0.2800 0.2500 0.2800 1,165,340 +0.03(+9.80%)
Jul 29, 2014 0.2300 0.2550 0.2250 0.2550 474,250 +0.02(+10.87%)
Jul 28, 2014 0.2300 0.2400 0.2250 0.2300 51,000 -0.00(-2.13%)
Jul 25, 2014 0.2250 0.2400 0.2250 0.2350 673,000 +0.01(+4.44%)
Jul 24, 2014 0.2250 0.2250 0.2200 0.2250 43,700 +0.01(+2.27%)
Jul 23, 2014 0.2300 0.2300 0.2200 0.2200 117,574 -0.01(-4.35%)
Jul 22, 2014 0.2350 0.2350 0.2300 0.2300 67,152 -0.01(-6.12%)
Jul 21, 2014 0.2400 0.2450 0.2300 0.2450 52,679 +0.01(+6.52%)
Jul 18, 2014 0.2450 0.2550 0.2300 0.2300 97,762 -0.00(-2.13%)
Jul 17, 2014 0.2350 0.2350 0.2350 0.2350 28,000 -0.02(-6.00%)
Jul 16, 2014 0.2300 0.2500 0.2300 0.2500 45,500 +0.00(+0.00%)
Jul 15, 2014 0.2350 0.2500 0.2200 0.2500 180,332 +0.02(+11.11%)
Jul 14, 2014 0.2300 0.2350 0.2250 0.2250 97,300 -0.01(-2.17%)
Jul 11, 2014 0.2500 0.2500 0.2300 0.2300 101,500 -0.02(-9.80%)
Jul 10, 2014 0.2450 0.2550 0.2300 0.2550 123,958 -0.01(-1.92%)
Jul 09, 2014 0.2350 0.2600 0.2350 0.2600 500,000 +0.02(+6.12%)
Jul 08, 2014 0.2350 0.2450 0.2250 0.2450 213,000 +0.01(+4.26%)
Jul 07, 2014 0.2400 0.2400 0.2300 0.2350 35,400 -0.01(-2.08%)
Jul 04, 2014 0.2500 0.2500 0.2350 0.2400 115,400 -0.01(-4.00%)
Jul 03, 2014 0.2250 0.2500 0.2250 0.2500 168,500 +0.02(+8.70%)
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.