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 (%)
Nov 30, 2022 2.190 2.200 2.160 2.170 190,484 -0.02(-0.91%)
Nov 29, 2022 2.200 2.200 2.150 2.190 203,863 +0.00(+0.00%)
Nov 28, 2022 2.170 2.200 2.135 2.190 282,293 +0.02(+0.92%)
Nov 25, 2022 2.190 2.250 2.160 2.170 322,143 -0.04(-1.81%)
Nov 24, 2022 2.230 2.250 2.190 2.210 212,051 +0.00(+0.00%)
Nov 23, 2022 2.160 2.230 2.160 2.210 334,100 +0.05(+2.31%)
Nov 22, 2022 2.160 2.270 2.160 2.160 366,376 -0.02(-0.92%)
Nov 21, 2022 2.330 2.330 2.150 2.180 511,753 -0.06(-2.68%)
Nov 18, 2022 2.170 2.315 2.170 2.240 287,513 +0.02(+0.90%)
Nov 17, 2022 2.150 2.250 2.140 2.220 434,568 +0.04(+1.83%)
Nov 16, 2022 2.260 2.260 2.140 2.180 518,093 -0.07(-3.11%)
Nov 15, 2022 2.310 2.340 2.240 2.250 812,206 -0.07(-3.02%)
Nov 14, 2022 2.350 2.380 2.270 2.320 807,557 +0.01(+0.43%)
Nov 11, 2022 2.360 2.360 2.250 2.310 520,669 -0.01(-0.43%)
Nov 10, 2022 2.350 2.430 2.270 2.320 541,103 +0.03(+1.31%)
Nov 09, 2022 2.470 2.530 2.230 2.290 1,371,232 -0.18(-7.29%)
Nov 08, 2022 2.350 2.470 2.270 2.470 1,657,178 +0.18(+7.86%)
Nov 07, 2022 2.220 2.350 2.220 2.290 979,736 +0.10(+4.57%)
Nov 04, 2022 2.160 2.200 2.100 2.190 649,401 +0.13(+6.31%)
Nov 03, 2022 2.100 2.190 2.030 2.060 773,025 -0.03(-1.44%)
Nov 02, 2022 2.350 2.390 2.010 2.090 2,478,697 +0.08(+3.98%)
Nov 01, 2022 1.960 2.040 1.950 2.010 1,001,186 +0.06(+3.08%)
Oct 31, 2022 1.880 1.950 1.860 1.950 373,782 +0.07(+3.72%)
Oct 28, 2022 1.900 1.970 1.830 1.880 920,633 -0.01(-0.53%)
Oct 27, 2022 1.840 1.960 1.830 1.890 722,011 +0.06(+3.28%)
Oct 26, 2022 1.790 1.885 1.790 1.830 570,618 +0.04(+2.23%)
Oct 25, 2022 1.700 1.810 1.680 1.790 708,178 +0.09(+5.29%)
Oct 24, 2022 1.730 1.730 1.660 1.700 183,665 +0.00(+0.00%)
Oct 21, 2022 1.690 1.740 1.680 1.700 199,584 +0.01(+0.59%)
Oct 20, 2022 1.670 1.720 1.645 1.690 295,356 -0.01(-0.59%)
Oct 19, 2022 1.680 1.700 1.640 1.700 166,162 +0.04(+2.41%)
Oct 18, 2022 1.630 1.670 1.630 1.660 206,810 +0.02(+1.22%)
Oct 17, 2022 1.700 1.730 1.630 1.640 207,707 -0.05(-2.96%)
Oct 14, 2022 1.720 1.730 1.650 1.690 213,202 -0.05(-2.87%)
Oct 13, 2022 1.670 1.750 1.670 1.740 420,748 +0.02(+1.16%)
Oct 12, 2022 1.680 1.750 1.650 1.720 601,150 +0.08(+4.88%)
Oct 11, 2022 1.670 1.720 1.620 1.640 283,743 -0.09(-5.20%)
Oct 07, 2022 1.730 0 -0.05(-2.81%)
Oct 06, 2022 1.710 1.780 1.690 1.780 149,865 +0.04(+2.30%)
Oct 05, 2022 1.680 1.740 1.650 1.740 126,806 +0.03(+1.75%)
Oct 04, 2022 1.730 1.790 1.700 1.710 234,319 +0.01(+0.59%)
Oct 03, 2022 1.630 1.720 1.630 1.700 221,867 +0.04(+2.41%)
Sep 30, 2022 1.630 1.660 1.570 1.660 223,575 -0.01(-0.60%)
Sep 29, 2022 1.740 1.740 1.600 1.670 235,618 -0.08(-4.57%)
Sep 28, 2022 1.640 1.750 1.610 1.750 245,675 +0.10(+6.06%)
Sep 27, 2022 1.600 1.690 1.570 1.650 333,562 +0.15(+10.00%)
Sep 26, 2022 1.610 1.680 1.460 1.500 402,106 -0.11(-6.83%)
Sep 23, 2022 1.680 1.680 1.530 1.610 581,483 -0.10(-5.85%)
Sep 22, 2022 1.660 1.720 1.650 1.710 398,332 +0.05(+3.01%)
Sep 21, 2022 1.820 1.830 1.630 1.660 734,073 -0.17(-9.29%)
Sep 20, 2022 1.850 1.970 1.830 1.830 944,843 -0.02(-1.08%)
Sep 19, 2022 1.780 1.930 1.780 1.850 584,898 +0.06(+3.35%)
Sep 16, 2022 1.860 1.860 1.770 1.790 151,651 -0.03(-1.65%)
Sep 15, 2022 1.870 1.890 1.800 1.820 168,401 -0.04(-2.15%)
Sep 14, 2022 1.780 1.880 1.780 1.860 329,398 +0.06(+3.33%)
Sep 13, 2022 1.800 1.890 1.760 1.800 422,402 -0.05(-2.70%)
Sep 12, 2022 1.720 1.880 1.710 1.850 600,044 +0.12(+6.94%)
Sep 09, 2022 1.680 1.740 1.680 1.730 546,696 +0.07(+4.22%)
Sep 08, 2022 1.560 1.690 1.560 1.660 273,102 +0.06(+3.75%)
Sep 07, 2022 1.580 1.620 1.550 1.600 160,393 -0.01(-0.62%)
Sep 06, 2022 1.680 1.690 1.580 1.610 319,524 -0.04(-2.42%)
Sep 02, 2022 1.650 0 +0.10(+6.45%)
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.