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

Critical Elements Lithium Corp (TSV: CRE )

0.8900 +0.1300 (+17.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.500 2.570 2.450 2.550 402,277 +0.05(+2.00%)
Mar 30, 2023 2.560 2.600 2.500 2.500 382,574 -0.07(-2.72%)
Mar 29, 2023 2.520 2.625 2.500 2.570 1,066,619 +0.08(+3.21%)
Mar 28, 2023 2.450 2.580 2.400 2.490 1,166,989 +0.08(+3.32%)
Mar 27, 2023 2.430 2.430 2.385 2.410 208,439 -0.02(-0.82%)
Mar 24, 2023 2.380 2.430 2.380 2.430 228,779 +0.03(+1.25%)
Mar 23, 2023 2.380 2.430 2.380 2.400 162,051 -0.04(-1.64%)
Mar 22, 2023 2.410 2.460 2.395 2.440 169,031 +0.00(+0.00%)
Mar 21, 2023 2.440 2.460 2.400 2.440 107,678 -0.01(-0.41%)
Mar 20, 2023 2.430 2.470 2.340 2.450 423,586 +0.07(+2.94%)
Mar 17, 2023 2.480 2.480 2.360 2.380 183,443 -0.09(-3.64%)
Mar 16, 2023 2.340 2.520 2.310 2.470 413,134 +0.12(+5.11%)
Mar 15, 2023 2.550 2.550 2.210 2.350 1,618,454 -0.22(-8.56%)
Mar 14, 2023 2.580 2.590 2.460 2.570 503,808 +0.04(+1.58%)
Mar 13, 2023 2.650 2.660 2.520 2.530 745,895 -0.07(-2.69%)
Mar 10, 2023 2.710 2.760 2.590 2.600 765,907 -0.10(-3.70%)
Mar 09, 2023 2.880 2.880 2.700 2.700 403,492 -0.18(-6.25%)
Mar 08, 2023 2.700 2.900 2.700 2.880 640,768 +0.15(+5.49%)
Mar 07, 2023 2.820 2.820 2.690 2.730 559,741 -0.09(-3.19%)
Mar 06, 2023 2.910 2.910 2.820 2.820 365,080 -0.05(-1.74%)
Mar 03, 2023 2.880 2.910 2.860 2.870 307,429 +0.03(+1.06%)
Mar 02, 2023 2.950 2.950 2.780 2.840 459,749 -0.05(-1.73%)
Mar 01, 2023 2.860 2.980 2.860 2.890 846,576 +0.04(+1.40%)
Feb 28, 2023 2.700 2.850 2.660 2.850 738,615 +0.10(+3.64%)
Feb 27, 2023 2.700 2.750 2.665 2.750 362,692 +0.06(+2.23%)
Feb 24, 2023 2.760 2.760 2.605 2.690 368,342 -0.07(-2.54%)
Feb 23, 2023 2.720 2.760 2.630 2.760 152,669 +0.10(+3.76%)
Feb 22, 2023 2.750 2.760 2.650 2.660 322,965 -0.06(-2.21%)
Feb 21, 2023 2.650 2.800 2.650 2.720 709,754 +0.08(+3.03%)
Feb 17, 2023 2.640 0 -0.08(-2.94%)
Feb 16, 2023 2.640 2.770 2.590 2.720 302,499 +0.12(+4.62%)
Feb 15, 2023 2.650 2.700 2.580 2.600 563,346 -0.02(-0.76%)
Feb 14, 2023 2.820 2.830 2.590 2.620 742,523 -0.18(-6.43%)
Feb 13, 2023 2.690 2.800 2.630 2.800 288,699 +0.16(+6.06%)
Feb 10, 2023 2.800 2.800 2.640 2.640 212,602 -0.08(-2.94%)
Feb 09, 2023 2.820 2.850 2.700 2.720 404,071 -0.10(-3.55%)
Feb 08, 2023 2.950 2.950 2.760 2.820 423,360 -0.07(-2.42%)
Feb 07, 2023 2.960 3.030 2.870 2.890 1,226,897 -0.03(-1.03%)
Feb 06, 2023 2.880 2.950 2.850 2.920 1,025,723 +0.05(+1.74%)
Feb 03, 2023 2.650 2.880 2.650 2.870 1,251,484 +0.25(+9.54%)
Feb 02, 2023 2.790 2.800 2.600 2.620 859,193 -0.15(-5.42%)
Feb 01, 2023 2.620 2.800 2.510 2.770 1,368,142 +0.17(+6.54%)
Jan 31, 2023 2.440 2.660 2.400 2.600 1,385,550 +0.26(+11.11%)
Jan 30, 2023 2.330 2.390 2.300 2.340 420,606 +0.04(+1.74%)
Jan 27, 2023 2.350 2.350 2.270 2.300 266,021 -0.05(-2.13%)
Jan 26, 2023 2.330 2.370 2.310 2.350 177,938 +0.03(+1.29%)
Jan 25, 2023 2.390 2.400 2.320 2.320 487,113 -0.08(-3.33%)
Jan 24, 2023 2.320 2.420 2.280 2.400 641,274 +0.08(+3.45%)
Jan 23, 2023 2.380 2.400 2.310 2.320 595,765 -0.02(-0.85%)
Jan 20, 2023 2.200 2.350 2.200 2.340 395,461 +0.14(+6.36%)
Jan 19, 2023 2.200 2.280 2.190 2.200 309,618 -0.04(-1.79%)
Jan 18, 2023 2.290 2.370 2.230 2.240 610,335 -0.03(-1.32%)
Jan 17, 2023 2.430 2.430 2.240 2.270 882,626 -0.16(-6.58%)
Jan 16, 2023 2.460 2.460 2.390 2.430 253,947 +0.03(+1.25%)
Jan 13, 2023 2.370 2.480 2.360 2.400 926,260 +0.06(+2.56%)
Jan 12, 2023 2.280 2.380 2.270 2.340 710,338 +0.12(+5.41%)
Jan 11, 2023 2.100 2.250 2.090 2.220 664,930 +0.14(+6.73%)
Jan 10, 2023 2.120 2.120 2.050 2.080 305,092 -0.02(-0.95%)
Jan 09, 2023 2.120 2.220 2.090 2.100 498,202 +0.03(+1.45%)
Jan 06, 2023 2.080 2.120 2.070 2.070 336,235 +0.01(+0.49%)
Jan 05, 2023 2.100 2.110 2.050 2.060 127,314 -0.03(-1.44%)
Jan 04, 2023 2.130 2.150 2.030 2.090 393,644 -0.02(-0.95%)
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.