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, 2017 1.660 1.660 1.630 1.640 313,065 -0.04(-2.38%)
Aug 30, 2017 1.680 1.700 1.640 1.680 1,176,756 +0.03(+1.82%)
Aug 29, 2017 1.680 1.680 1.570 1.650 263,132 -0.05(-2.94%)
Aug 28, 2017 1.700 1.700 1.660 1.700 135,466 +0.01(+0.59%)
Aug 25, 2017 1.600 1.790 1.590 1.690 1,326,109 +0.10(+6.29%)
Aug 24, 2017 1.490 1.600 1.460 1.590 338,908 +0.12(+8.16%)
Aug 23, 2017 1.410 1.490 1.400 1.470 251,160 +0.06(+4.26%)
Aug 22, 2017 1.410 1.420 1.370 1.410 227,009 +0.00(+0.00%)
Aug 21, 2017 1.380 1.410 1.370 1.410 106,906 +0.02(+1.44%)
Aug 18, 2017 1.390 1.390 1.360 1.390 87,543 +0.00(+0.00%)
Aug 17, 2017 1.400 1.400 1.350 1.390 109,184 +0.00(+0.00%)
Aug 16, 2017 1.350 1.430 1.350 1.390 187,951 +0.03(+2.21%)
Aug 15, 2017 1.440 1.440 1.340 1.360 179,604 -0.06(-4.23%)
Aug 14, 2017 1.460 1.480 1.430 1.420 239,125 -0.04(-2.74%)
Aug 11, 2017 1.460 1.460 1.400 1.460 249,853 +0.02(+1.39%)
Aug 10, 2017 1.420 1.480 1.390 1.440 387,726 +0.03(+2.13%)
Aug 09, 2017 1.390 1.410 1.350 1.410 320,126 +0.06(+4.44%)
Aug 08, 2017 1.300 1.380 1.260 1.350 512,352 +0.05(+3.85%)
Aug 04, 2017 1.280 1.300 1.260 1.300 364,371 +0.04(+3.17%)
Aug 03, 2017 1.200 1.260 1.190 1.260 138,266 +0.06(+5.00%)
Aug 02, 2017 1.170 1.200 1.170 1.200 143,979 +0.04(+3.45%)
Aug 01, 2017 1.220 1.220 1.150 1.160 261,871 -0.06(-4.92%)
Jul 31, 2017 1.270 1.280 1.210 1.220 214,871 -0.05(-3.94%)
Jul 28, 2017 1.280 1.280 1.260 1.270 34,936 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.260 1.270 169,352 -0.03(-2.31%)
Jul 26, 2017 1.230 1.310 1.230 1.300 570,470 +0.07(+5.69%)
Jul 25, 2017 1.250 1.250 1.210 1.230 62,601 -0.02(-1.60%)
Jul 24, 2017 1.210 1.250 1.210 1.250 169,760 +0.04(+3.31%)
Jul 21, 2017 1.240 1.250 1.190 1.210 206,651 -0.02(-1.63%)
Jul 20, 2017 1.190 1.230 1.170 1.230 490,311 +0.05(+4.24%)
Jul 19, 2017 1.180 1.200 1.170 1.180 86,405 -0.01(-0.84%)
Jul 18, 2017 1.170 1.190 1.160 1.190 139,330 +0.03(+2.59%)
Jul 17, 2017 1.160 1.170 1.150 1.160 62,385 +0.01(+0.87%)
Jul 14, 2017 1.140 1.150 1.110 1.150 134,342 +0.02(+1.77%)
Jul 13, 2017 1.120 1.160 1.120 1.130 217,552 +0.02(+1.80%)
Jul 12, 2017 1.110 1.170 1.100 1.110 452,654 +0.02(+1.83%)
Jul 11, 2017 1.110 1.110 1.090 1.090 84,310 -0.02(-1.80%)
Jul 10, 2017 1.080 1.160 1.080 1.110 172,284 +0.01(+0.91%)
Jul 07, 2017 1.090 1.100 1.070 1.100 58,350 -0.00(-0.45%)
Jul 06, 2017 1.070 1.130 1.070 1.105 157,479 +0.02(+2.31%)
Jul 05, 2017 1.110 1.110 1.080 1.080 85,279 -0.01(-0.92%)
Jul 04, 2017 1.120 1.120 1.080 1.090 192,300 -0.02(-1.80%)
Jul 03, 2017 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 30, 2017 1.090 1.120 1.070 1.110 287,469 +0.04(+3.74%)
Jun 29, 2017 1.070 1.090 1.050 1.070 208,186 -0.02(-1.83%)
Jun 28, 2017 1.090 1.110 1.020 1.090 559,159 +0.00(+0.00%)
Jun 27, 2017 1.140 1.160 1.050 1.090 519,169 -0.05(-4.39%)
Jun 26, 2017 1.150 1.160 1.140 1.140 349,189 +0.01(+0.88%)
Jun 23, 2017 1.140 1.190 1.130 1.130 672,050 -0.02(-1.74%)
Jun 22, 2017 1.100 1.180 1.090 1.150 1,211,520 +0.06(+5.50%)
Jun 21, 2017 1.110 1.110 1.080 1.090 263,675 +0.00(+0.00%)
Jun 20, 2017 1.110 1.120 1.070 1.090 766,662 -0.06(-5.22%)
Jun 19, 2017 1.020 1.150 1.020 1.150 1,195,612 +0.17(+17.35%)
Jun 16, 2017 0.9600 0.9900 0.9500 0.9800 350,907 -0.01(-1.01%)
Jun 15, 2017 1.000 1.040 0.9600 0.9900 540,633 +0.02(+2.06%)
Jun 14, 2017 0.9200 1.030 0.9200 0.9700 830,743 +0.07(+7.78%)
Jun 13, 2017 0.9000 0.9200 0.9000 0.9000 142,560 -0.02(-2.17%)
Jun 12, 2017 0.8800 0.9300 0.8800 0.9200 419,191 +0.02(+2.22%)
Jun 09, 2017 0.9000 0.9000 0.8600 0.9000 219,074 -0.01(-1.10%)
Jun 08, 2017 0.9100 0.9100 0.8800 0.9100 253,607 -0.01(-1.09%)
Jun 07, 2017 0.9300 0.9300 0.9100 0.9200 126,370 -0.01(-1.08%)
Jun 06, 2017 0.9400 0.9400 0.9000 0.9300 234,176 -0.01(-1.06%)
Jun 05, 2017 0.9300 0.9500 0.9000 0.9400 405,529 +0.00(+0.00%)
Jun 02, 2017 0.8600 0.9400 0.8500 0.9400 1,128,689 +0.06(+6.82%)
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.