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 (%)
Jun 30, 2022 1.400 0 +0.00(+0.00%)
Jun 29, 2022 1.390 1.400 1.370 1.400 119,230 -0.03(-2.10%)
Jun 28, 2022 1.390 1.445 1.390 1.430 73,979 +0.06(+4.38%)
Jun 27, 2022 1.380 1.400 1.370 1.370 121,809 -0.01(-0.72%)
Jun 24, 2022 1.330 1.410 1.320 1.380 184,210 +0.03(+2.22%)
Jun 23, 2022 1.400 1.430 1.330 1.350 359,144 -0.05(-3.57%)
Jun 22, 2022 1.430 1.460 1.340 1.400 327,906 -0.01(-0.71%)
Jun 21, 2022 1.390 1.430 1.360 1.410 38,313 +0.01(+0.71%)
Jun 20, 2022 1.500 1.500 1.375 1.400 129,612 -0.06(-4.11%)
Jun 17, 2022 1.400 1.470 1.390 1.460 97,925 +0.04(+2.82%)
Jun 16, 2022 1.390 1.420 1.370 1.420 104,106 -0.02(-1.39%)
Jun 15, 2022 1.490 1.490 1.430 1.440 178,605 -0.03(-2.04%)
Jun 14, 2022 1.470 1.550 1.460 1.470 436,231 +0.03(+2.08%)
Jun 13, 2022 1.330 1.450 1.250 1.440 408,461 +0.19(+15.20%)
Jun 10, 2022 1.280 1.280 1.240 1.250 253,612 -0.01(-0.79%)
Jun 09, 2022 1.290 1.320 1.260 1.260 133,715 -0.07(-5.26%)
Jun 08, 2022 1.360 1.360 1.300 1.330 177,892 -0.02(-1.85%)
Jun 07, 2022 1.390 1.410 1.330 1.355 200,141 -0.04(-3.21%)
Jun 06, 2022 1.390 1.410 1.390 1.400 24,729 +0.00(+0.00%)
Jun 03, 2022 1.400 1.420 1.380 1.400 48,419 -0.03(-2.10%)
Jun 02, 2022 1.410 1.440 1.390 1.430 101,529 +0.03(+2.14%)
Jun 01, 2022 1.410 1.410 1.340 1.400 118,622 +0.01(+0.72%)
May 31, 2022 1.450 1.450 1.380 1.390 128,659 -0.06(-4.14%)
May 30, 2022 1.420 1.450 1.390 1.450 74,585 +0.01(+0.69%)
May 27, 2022 1.410 1.450 1.400 1.440 43,107 +0.02(+1.41%)
May 26, 2022 1.350 1.420 1.340 1.420 63,195 +0.03(+2.16%)
May 25, 2022 1.340 1.420 1.340 1.390 201,554 +0.02(+1.46%)
May 24, 2022 1.390 1.400 1.340 1.370 89,984 -0.05(-3.52%)
May 20, 2022 1.420 0 +0.01(+0.71%)
May 19, 2022 1.370 1.430 1.350 1.410 97,691 +0.08(+6.02%)
May 18, 2022 1.460 1.460 1.300 1.330 170,331 -0.10(-6.99%)
May 17, 2022 1.380 1.470 1.350 1.430 201,442 +0.14(+10.85%)
May 16, 2022 1.400 1.410 1.280 1.290 135,956 -0.08(-5.84%)
May 13, 2022 1.250 1.370 1.230 1.370 291,600 +0.15(+12.30%)
May 12, 2022 1.220 1.250 1.200 1.220 149,034 -0.01(-0.81%)
May 11, 2022 1.250 1.280 1.230 1.230 121,106 -0.01(-0.81%)
May 10, 2022 1.300 1.360 1.220 1.240 147,543 -0.04(-3.13%)
May 09, 2022 1.330 1.340 1.220 1.280 381,156 -0.07(-5.19%)
May 06, 2022 1.350 1.370 1.330 1.350 199,709 -0.05(-3.57%)
May 05, 2022 1.450 1.470 1.360 1.400 245,708 -0.08(-5.41%)
May 04, 2022 1.500 1.500 1.420 1.480 159,329 +0.02(+1.37%)
May 03, 2022 1.400 1.510 1.400 1.460 135,134 +0.06(+4.29%)
May 02, 2022 1.450 1.465 1.400 1.400 164,530 -0.09(-6.04%)
Apr 29, 2022 1.470 1.500 1.450 1.490 99,777 +0.02(+1.36%)
Apr 28, 2022 1.460 1.470 1.400 1.470 159,864 +0.03(+2.08%)
Apr 27, 2022 1.500 1.510 1.400 1.440 219,303 -0.05(-3.36%)
Apr 26, 2022 1.560 1.570 1.450 1.490 185,615 -0.10(-6.29%)
Apr 25, 2022 1.560 1.590 1.500 1.590 235,104 -0.01(-0.63%)
Apr 22, 2022 1.640 1.640 1.530 1.600 191,514 -0.05(-3.03%)
Apr 21, 2022 1.680 1.710 1.620 1.650 237,627 -0.03(-1.79%)
Apr 20, 2022 1.640 1.690 1.630 1.680 101,716 +0.04(+2.44%)
Apr 19, 2022 1.690 1.690 1.630 1.640 71,464 -0.04(-2.38%)
Apr 18, 2022 1.690 1.690 1.620 1.680 76,149 +0.01(+0.60%)
Apr 14, 2022 1.670 0 -0.02(-1.18%)
Apr 13, 2022 1.670 1.720 1.670 1.690 81,178 +0.03(+1.81%)
Apr 12, 2022 1.650 1.730 1.650 1.660 299,929 +0.01(+0.61%)
Apr 11, 2022 1.640 1.670 1.600 1.650 122,691 +0.01(+0.61%)
Apr 08, 2022 1.680 1.680 1.620 1.640 189,759 -0.01(-0.61%)
Apr 07, 2022 1.680 1.690 1.630 1.650 132,121 -0.01(-0.60%)
Apr 06, 2022 1.620 1.710 1.580 1.660 270,622 +0.04(+2.47%)
Apr 05, 2022 1.670 1.690 1.550 1.620 505,687 -0.05(-2.99%)
Apr 04, 2022 1.560 1.730 1.550 1.670 567,148 +0.15(+9.87%)
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.