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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.7600 0.7600 0.7100 0.7300 175,438 -0.03(-3.95%)
Oct 29, 2020 0.7400 0.7700 0.7100 0.7600 116,293 +0.05(+7.04%)
Oct 28, 2020 0.7700 0.8300 0.7100 0.7100 365,447 -0.12(-14.46%)
Oct 27, 2020 0.7000 0.8400 0.6800 0.8300 470,754 +0.11(+15.28%)
Oct 26, 2020 0.7500 0.7500 0.7000 0.7200 118,823 -0.02(-2.70%)
Oct 23, 2020 0.7100 0.7600 0.7100 0.7400 80,840 +0.01(+1.37%)
Oct 22, 2020 0.7500 0.7600 0.6800 0.7300 304,813 -0.07(-8.75%)
Oct 21, 2020 0.5900 0.8000 0.5500 0.8000 1,347,678 +0.21(+35.59%)
Oct 20, 2020 0.6300 0.6400 0.5800 0.5900 156,885 -0.05(-7.81%)
Oct 19, 2020 0.5900 0.6400 0.5900 0.6400 112,739 +0.05(+8.47%)
Oct 16, 2020 0.5200 0.6000 0.5200 0.5900 130,833 +0.06(+11.32%)
Oct 15, 2020 0.5600 0.5800 0.5100 0.5300 245,528 -0.04(-7.02%)
Oct 14, 2020 0.6000 0.6000 0.5700 0.5700 146,983 -0.03(-5.00%)
Oct 13, 2020 0.6600 0.6600 0.5800 0.6000 304,305 -0.06(-9.09%)
Oct 09, 2020 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Oct 08, 2020 0.6100 0.6500 0.6000 0.6300 505,587 +0.05(+8.62%)
Oct 07, 2020 0.5600 0.5900 0.5500 0.5800 237,056 +0.03(+5.45%)
Oct 06, 2020 0.5400 0.5700 0.5200 0.5500 287,961 +0.01(+1.85%)
Oct 05, 2020 0.5500 0.5600 0.5200 0.5400 142,447 +0.03(+5.88%)
Oct 02, 2020 0.5000 0.5700 0.4750 0.5100 671,408 +0.00(+0.00%)
Oct 01, 2020 0.4300 0.5100 0.4150 0.5100 428,745 +0.10(+24.39%)
Sep 30, 2020 0.4100 0.4200 0.4000 0.4100 95,318 +0.01(+2.50%)
Sep 29, 2020 0.4050 0.4150 0.3900 0.4000 66,929 +0.01(+2.56%)
Sep 28, 2020 0.3750 0.4050 0.3700 0.3900 234,478 +0.04(+11.43%)
Sep 25, 2020 0.3700 0.3700 0.3500 0.3500 16,922 -0.02(-5.41%)
Sep 24, 2020 0.3950 0.3950 0.3450 0.3700 85,791 -0.01(-1.33%)
Sep 23, 2020 0.3750 0.4200 0.3700 0.3750 335,458 +0.00(+0.00%)
Sep 22, 2020 0.3700 0.3750 0.3700 0.3750 14,527 +0.01(+1.35%)
Sep 21, 2020 0.3700 0.3950 0.3650 0.3700 93,848 +0.00(+0.00%)
Sep 18, 2020 0.3300 0.3750 0.3300 0.3700 219,431 +0.04(+12.12%)
Sep 17, 2020 0.3250 0.3400 0.3250 0.3300 95,999 +0.01(+3.13%)
Sep 16, 2020 0.3100 0.3200 0.3100 0.3200 71,001 +0.00(+0.00%)
Sep 15, 2020 0.2950 0.3200 0.2950 0.3200 29,956 +0.02(+6.67%)
Sep 14, 2020 0.2900 0.3150 0.2850 0.3000 212,129 +0.01(+1.69%)
Sep 11, 2020 0.2900 0.2950 0.2850 0.2950 5,763 +0.01(+3.51%)
Sep 10, 2020 0.2950 0.2950 0.2850 0.2850 86,210 -0.01(-3.39%)
Sep 09, 2020 0.3000 0.3050 0.2950 0.2950 27,429 -0.02(-4.84%)
Sep 08, 2020 0.3100 0.3100 0.3100 0.3100 45,036 +0.01(+3.33%)
Sep 04, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 03, 2020 0.3100 0.3100 0.3100 0.3100 4,200 +0.00(+0.00%)
Sep 02, 2020 0.3200 0.3200 0.3100 0.3100 25,578 -0.02(-4.62%)
Aug 31, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Aug 28, 2020 0.3100 0.3250 0.3050 0.3250 69,750 +0.03(+8.33%)
Aug 27, 2020 0.3000 0.3100 0.3000 0.3000 33,000 +0.01(+3.45%)
Aug 26, 2020 0.2950 0.2950 0.2900 0.2900 7,600 +0.01(+1.75%)
Aug 25, 2020 0.3000 0.3000 0.2850 0.2850 78,761 -0.01(-3.39%)
Aug 24, 2020 0.3050 0.3050 0.2900 0.2950 53,675 +0.01(+1.72%)
Aug 21, 2020 0.2950 0.3000 0.2900 0.2900 53,200 -0.01(-3.33%)
Aug 20, 2020 0.2900 0.3000 0.2900 0.3000 12,250 +0.01(+3.45%)
Aug 19, 2020 0.3100 0.3100 0.2900 0.2900 54,758 -0.02(-6.45%)
Aug 18, 2020 0.2900 0.3100 0.2900 0.3100 60,000 +0.02(+6.90%)
Aug 17, 2020 0.2950 0.2950 0.2900 0.2900 30,910 +0.01(+1.75%)
Aug 14, 2020 0.2900 0.2900 0.2800 0.2850 11,516 -0.01(-3.39%)
Aug 13, 2020 0.2850 0.2950 0.2850 0.2950 61,000 +0.01(+5.36%)
Aug 12, 2020 0.3000 0.3200 0.2750 0.2800 269,435 -0.03(-9.68%)
Aug 11, 2020 0.2900 0.3100 0.2900 0.3100 101,983 +0.02(+5.08%)
Aug 10, 2020 0.3100 0.3100 0.2950 0.2950 34,500 -0.01(-1.67%)
Aug 07, 2020 0.3200 0.3250 0.2950 0.3000 166,039 -0.02(-6.25%)
Aug 06, 2020 0.3100 0.3300 0.3000 0.3200 972,176 +0.02(+4.92%)
Aug 05, 2020 0.2900 0.3150 0.2850 0.3050 404,915 +0.01(+3.39%)
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.