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 (%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 30, 2019 0.3700 0.3800 0.3700 0.3750 66,300 +0.01(+1.35%)
Dec 27, 2019 0.3900 0.3900 0.3700 0.3700 342,100 -0.01(-2.63%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2019 0.3950 0.3950 0.3700 0.3800 178,022 +0.00(+0.00%)
Dec 20, 2019 0.3800 0.3900 0.3750 0.3800 1,337,899 +0.01(+1.33%)
Dec 19, 2019 0.3800 0.3800 0.3750 0.3750 148,996 +0.02(+4.17%)
Dec 18, 2019 0.3900 0.3900 0.3600 0.3600 141,610 -0.03(-6.49%)
Dec 17, 2019 0.3950 0.4000 0.3850 0.3850 339,342 -0.01(-1.28%)
Dec 16, 2019 0.4000 0.4000 0.3800 0.3900 206,003 +0.01(+2.63%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 397,934 -0.03(-8.43%)
Dec 12, 2019 0.4300 0.4300 0.4000 0.4150 159,803 +0.01(+1.22%)
Dec 11, 2019 0.4300 0.4300 0.4050 0.4100 169,036 -0.03(-6.82%)
Dec 10, 2019 0.4400 0.4500 0.4400 0.4400 65,600 -0.01(-2.22%)
Dec 09, 2019 0.4650 0.4700 0.4500 0.4500 161,270 -0.03(-6.25%)
Dec 06, 2019 0.4850 0.4850 0.4700 0.4800 67,585 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.5000 0.4750 0.4850 56,752 -0.03(-4.90%)
Dec 04, 2019 0.4850 0.5200 0.4850 0.5100 74,322 +0.03(+5.15%)
Dec 03, 2019 0.4900 0.4900 0.4800 0.4850 38,791 -0.03(-4.90%)
Dec 02, 2019 0.5100 0.5100 0.5000 0.5100 67,605 -0.01(-1.92%)
Nov 29, 2019 0.5300 0.5300 0.5200 0.5200 49,600 -0.02(-3.70%)
Nov 28, 2019 0.5200 0.5500 0.5200 0.5400 93,050 +0.01(+1.89%)
Nov 27, 2019 0.5500 0.5500 0.5300 0.5300 45,940 -0.02(-3.64%)
Nov 26, 2019 0.5400 0.5500 0.5400 0.5500 37,000 +0.01(+1.85%)
Nov 25, 2019 0.5600 0.5600 0.5400 0.5400 63,810 -0.03(-5.26%)
Nov 22, 2019 0.5300 0.5700 0.5200 0.5700 202,050 +0.04(+7.55%)
Nov 21, 2019 0.5800 0.5800 0.5300 0.5300 99,295 -0.05(-8.62%)
Nov 20, 2019 0.5400 0.5800 0.5400 0.5800 22,000 +0.02(+3.57%)
Nov 19, 2019 0.5500 0.5700 0.5500 0.5600 113,489 -0.01(-1.75%)
Nov 18, 2019 0.5700 0.5800 0.5300 0.5700 112,920 -0.01(-1.72%)
Nov 15, 2019 0.5900 0.5900 0.5700 0.5800 31,113 +0.00(+0.00%)
Nov 14, 2019 0.6200 0.6200 0.5800 0.5800 56,015 -0.04(-6.45%)
Nov 13, 2019 0.5900 0.6300 0.5800 0.6200 240,053 +0.01(+1.64%)
Nov 12, 2019 0.6300 0.6300 0.6100 0.6100 31,650 -0.02(-3.17%)
Nov 11, 2019 0.5500 0.6300 0.5500 0.6300 285,700 +0.08(+14.55%)
Nov 08, 2019 0.5400 0.5500 0.5000 0.5500 149,905 +0.02(+3.77%)
Nov 07, 2019 0.4900 0.5300 0.4900 0.5300 57,463 +0.02(+3.92%)
Nov 06, 2019 0.4800 0.5100 0.4600 0.5100 116,883 +0.04(+8.51%)
Nov 05, 2019 0.5100 0.5400 0.4700 0.4700 143,345 -0.02(-4.08%)
Nov 04, 2019 0.4500 0.5100 0.4300 0.4900 299,794 +0.03(+6.52%)
Nov 01, 2019 0.4050 0.4600 0.4050 0.4600 140,000 +0.06(+15.00%)
Oct 31, 2019 0.4300 0.4300 0.4000 0.4000 224,461 -0.03(-6.98%)
Oct 30, 2019 0.4200 0.4300 0.4200 0.4300 83,591 +0.01(+2.38%)
Oct 29, 2019 0.4200 0.4200 0.4100 0.4200 52,800 +0.01(+1.20%)
Oct 28, 2019 0.4300 0.4350 0.4150 0.4150 71,723 -0.02(-3.49%)
Oct 25, 2019 0.4350 0.4500 0.4250 0.4300 37,900 +0.00(+0.00%)
Oct 24, 2019 0.5000 0.5000 0.4200 0.4300 212,056 -0.06(-12.24%)
Oct 23, 2019 0.4550 0.5200 0.4550 0.4900 271,101 +0.06(+13.95%)
Oct 22, 2019 0.4500 0.4500 0.4300 0.4300 37,844 -0.01(-2.27%)
Oct 21, 2019 0.4000 0.4500 0.4000 0.4400 180,146 +0.04(+10.00%)
Oct 18, 2019 0.3750 0.4100 0.3750 0.4000 177,938 +0.03(+8.11%)
Oct 17, 2019 0.3600 0.3700 0.3500 0.3700 35,875 +0.01(+2.78%)
Oct 16, 2019 0.3600 0.3750 0.3600 0.3600 23,887 +0.00(+0.00%)
Oct 15, 2019 0.3550 0.3700 0.3550 0.3600 171,299 +0.00(+0.00%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 10, 2019 0.3600 0.3600 0.3500 0.3500 100,500 +0.00(+0.00%)
Oct 09, 2019 0.3500 0.3500 0.3500 0.3500 19,611 -0.01(-1.41%)
Oct 08, 2019 0.3650 0.3700 0.3500 0.3550 28,095 +0.00(+0.00%)
Oct 07, 2019 0.3450 0.3550 0.3400 0.3550 28,500 -0.01(-1.39%)
Oct 04, 2019 0.3600 0.3700 0.3600 0.3600 123,504 -0.01(-2.70%)
Oct 03, 2019 0.3650 0.3700 0.3650 0.3700 21,199 +0.01(+1.37%)
Oct 02, 2019 0.3800 0.4100 0.3650 0.3650 166,009 +0.00(+0.00%)
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.