Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 29, 2016 0.1700 0.1700 0.1650 0.1700 66,800 +0.01(+3.03%)
Feb 26, 2016 0.1650 0.1750 0.1600 0.1650 205,500 +0.01(+3.13%)
Feb 25, 2016 0.1650 0.1650 0.1600 0.1600 60,000 -0.01(-3.03%)
Feb 24, 2016 0.1700 0.1700 0.1600 0.1650 95,000 +0.00(+0.00%)
Feb 23, 2016 0.1700 0.1700 0.1650 0.1650 142,000 -0.01(-2.94%)
Feb 22, 2016 0.1650 0.1750 0.1650 0.1700 156,000 +0.01(+6.25%)
Feb 19, 2016 0.1550 0.1650 0.1500 0.1600 118,500 +0.01(+6.67%)
Feb 18, 2016 0.1600 0.1600 0.1450 0.1500 339,600 -0.02(-9.09%)
Feb 17, 2016 0.1600 0.1650 0.1600 0.1650 98,000 +0.02(+10.00%)
Feb 16, 2016 0.1500 0.1500 0.1450 0.1500 167,600 +0.00(+0.00%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2016 0.1500 0.1600 0.1500 0.1500 71,200 -0.01(-3.23%)
Feb 10, 2016 0.1500 0.1550 0.1450 0.1550 332,500 +0.01(+3.33%)
Feb 09, 2016 0.1500 0.1500 0.1400 0.1500 162,000 -0.01(-3.23%)
Feb 08, 2016 0.1500 0.1600 0.1450 0.1550 291,500 +0.00(+0.00%)
Feb 05, 2016 0.1600 0.1600 0.1500 0.1550 122,750 +0.00(+0.00%)
Feb 04, 2016 0.1500 0.1550 0.1500 0.1550 126,000 +0.01(+3.33%)
Feb 03, 2016 0.1500 0.1500 0.1500 0.1500 573,625 +0.00(+0.00%)
Feb 02, 2016 0.1700 0.1700 0.1500 0.1500 356,000 -0.01(-6.25%)
Feb 01, 2016 0.1700 0.1750 0.1600 0.1600 303,203 -0.01(-5.88%)
Jan 29, 2016 0.1550 0.1700 0.1550 0.1700 79,100 +0.01(+6.25%)
Jan 28, 2016 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Jan 27, 2016 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Jan 26, 2016 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.03%)
Jan 25, 2016 0.1500 0.1650 0.1500 0.1650 111,000 +0.02(+13.79%)
Jan 22, 2016 0.1650 0.1650 0.1400 0.1450 249,200 -0.02(-12.12%)
Jan 21, 2016 0.1600 0.1650 0.1600 0.1650 38,000 +0.01(+3.13%)
Jan 20, 2016 0.1650 0.1650 0.1600 0.1600 141,720 -0.01(-8.57%)
Jan 19, 2016 0.1700 0.1750 0.1600 0.1750 179,635 +0.00(+2.94%)
Jan 18, 2016 0.1650 0.1750 0.1650 0.1700 40,736 +0.01(+3.03%)
Jan 15, 2016 0.1700 0.1700 0.1650 0.1650 35,300 -0.01(-2.94%)
Jan 14, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Jan 13, 2016 0.1750 0.1750 0.1700 0.1750 71,850 -0.01(-2.78%)
Jan 12, 2016 0.1750 0.1800 0.1650 0.1800 407,519 +0.00(+0.00%)
Jan 11, 2016 0.1800 0.1800 0.1800 0.1800 26,000 -0.01(-2.70%)
Jan 08, 2016 0.1850 0.1850 0.1850 0.1850 1,350 +0.00(+0.00%)
Jan 07, 2016 0.1850 0.1850 0.1800 0.1850 145,000 +0.00(+0.00%)
Jan 06, 2016 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jan 05, 2016 0.1850 0.1850 0.1800 0.1850 70,020 +0.01(+2.78%)
Jan 04, 2016 0.1800 0.1800 0.1800 0.1800 99,000 -0.01(-2.70%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 29, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 24, 2015 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 23, 2015 0.1950 0.1950 0.1850 0.1850 34,000 -0.01(-5.13%)
Dec 22, 2015 0.1800 0.1950 0.1800 0.1950 114,500 +0.02(+8.33%)
Dec 21, 2015 0.1900 0.1950 0.1800 0.1800 241,450 -0.01(-2.70%)
Dec 18, 2015 0.1750 0.1900 0.1750 0.1850 256,800 +0.01(+5.71%)
Dec 17, 2015 0.1750 0.1800 0.1650 0.1750 255,992 +0.01(+6.06%)
Dec 16, 2015 0.1700 0.1800 0.1600 0.1650 250,850 -0.01(-2.94%)
Dec 15, 2015 0.1900 0.1900 0.1700 0.1700 347,569 -0.02(-12.82%)
Dec 14, 2015 0.1950 0.1950 0.1800 0.1950 212,025 -0.01(-2.50%)
Dec 11, 2015 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Dec 10, 2015 0.2150 0.2150 0.2050 0.2050 239,000 -0.01(-2.38%)
Dec 09, 2015 0.2100 0.2150 0.2000 0.2100 73,800 +0.01(+2.44%)
Dec 08, 2015 0.2100 0.2100 0.2050 0.2050 144,100 -0.01(-2.38%)
Dec 07, 2015 0.2050 0.2100 0.2000 0.2100 20,181 +0.01(+2.44%)
Dec 04, 2015 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Dec 03, 2015 0.2050 0.2150 0.2050 0.2050 16,000 -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.