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 (%)
Jul 31, 2023 1.750 1.760 1.690 1.750 224,126 +0.00(+0.00%)
Jul 28, 2023 1.760 1.790 1.740 1.750 62,801 -0.02(-1.13%)
Jul 27, 2023 1.750 1.780 1.730 1.770 99,849 +0.02(+1.14%)
Jul 26, 2023 1.750 1.770 1.750 1.750 39,383 -0.03(-1.69%)
Jul 25, 2023 1.790 1.790 1.740 1.780 70,012 +0.03(+1.71%)
Jul 24, 2023 1.840 1.840 1.720 1.750 151,006 -0.06(-3.31%)
Jul 21, 2023 1.830 1.850 1.790 1.810 111,940 -0.03(-1.63%)
Jul 20, 2023 1.720 1.840 1.720 1.840 215,896 +0.09(+5.14%)
Jul 19, 2023 1.710 1.760 1.710 1.750 111,393 +0.02(+1.16%)
Jul 18, 2023 1.730 1.740 1.710 1.730 56,584 -0.01(-0.57%)
Jul 17, 2023 1.760 1.760 1.690 1.740 107,538 -0.04(-2.25%)
Jul 14, 2023 1.720 1.780 1.690 1.780 301,613 +0.03(+1.71%)
Jul 13, 2023 1.750 1.790 1.720 1.750 232,889 +0.01(+0.57%)
Jul 12, 2023 1.760 1.760 1.720 1.740 286,124 -0.02(-1.14%)
Jul 11, 2023 1.820 1.820 1.730 1.760 232,694 -0.06(-3.30%)
Jul 10, 2023 1.830 1.860 1.780 1.820 141,269 -0.01(-0.55%)
Jul 07, 2023 1.800 1.830 1.790 1.830 138,374 +0.01(+0.55%)
Jul 06, 2023 1.820 1.820 1.780 1.820 161,673 +0.00(+0.00%)
Jul 05, 2023 1.800 1.830 1.760 1.820 200,056 +0.04(+2.25%)
Jul 04, 2023 1.730 1.825 1.730 1.780 226,151 +0.05(+2.89%)
Jun 30, 2023 1.730 0 +0.03(+1.76%)
Jun 29, 2023 1.750 1.750 1.670 1.700 321,232 -0.05(-2.86%)
Jun 28, 2023 1.680 1.750 1.660 1.750 148,781 +0.07(+4.17%)
Jun 27, 2023 1.750 1.750 1.650 1.680 196,502 -0.07(-4.00%)
Jun 26, 2023 1.740 1.750 1.660 1.750 328,985 -0.03(-1.69%)
Jun 23, 2023 1.810 1.810 1.720 1.780 343,485 -0.03(-1.66%)
Jun 22, 2023 1.840 1.840 1.760 1.810 204,950 -0.01(-0.55%)
Jun 21, 2023 1.840 1.850 1.760 1.820 177,062 -0.04(-2.15%)
Jun 20, 2023 1.920 1.920 1.820 1.860 187,807 -0.06(-3.12%)
Jun 19, 2023 1.810 1.980 1.790 1.920 338,786 +0.10(+5.49%)
Jun 16, 2023 1.760 1.870 1.760 1.820 598,866 +0.05(+2.82%)
Jun 15, 2023 1.750 1.800 1.710 1.770 203,662 +0.05(+2.91%)
Jun 14, 2023 1.840 1.850 1.700 1.720 210,059 -0.12(-6.52%)
Jun 13, 2023 1.650 1.900 1.640 1.840 743,403 +0.19(+11.52%)
Jun 12, 2023 1.700 1.715 1.580 1.650 753,427 -0.09(-5.17%)
Jun 09, 2023 1.750 1.775 1.690 1.740 483,789 -0.02(-1.14%)
Jun 08, 2023 1.830 1.830 1.730 1.760 422,688 -0.08(-4.35%)
Jun 07, 2023 1.820 1.860 1.790 1.840 222,152 -0.04(-2.13%)
Jun 06, 2023 1.930 1.930 1.830 1.880 185,860 -0.07(-3.59%)
Jun 05, 2023 1.970 1.970 1.870 1.950 243,580 +0.00(+0.00%)
Jun 02, 2023 1.800 1.970 1.780 1.950 416,470 +0.12(+6.56%)
Jun 01, 2023 1.850 1.920 1.800 1.830 186,527 -0.04(-2.14%)
May 31, 2023 1.930 1.930 1.760 1.870 777,202 -0.06(-3.11%)
May 30, 2023 2.030 2.040 1.870 1.930 466,503 -0.09(-4.46%)
May 29, 2023 1.970 2.060 1.970 2.020 84,205 -0.01(-0.49%)
May 26, 2023 1.940 2.040 1.910 2.030 186,653 +0.11(+5.73%)
May 25, 2023 2.060 2.060 1.910 1.920 330,137 -0.11(-5.42%)
May 24, 2023 2.060 2.070 1.890 2.030 813,763 -0.07(-3.33%)
May 23, 2023 2.020 2.165 2.010 2.100 747,910 +0.06(+2.94%)
May 19, 2023 2.040 0 +0.15(+7.94%)
May 18, 2023 1.980 2.020 1.890 1.890 1,362,083 -0.08(-4.06%)
May 17, 2023 2.140 2.140 1.970 1.970 665,312 -0.20(-9.22%)
May 16, 2023 2.140 2.180 2.040 2.170 738,069 +0.05(+2.36%)
May 15, 2023 2.180 2.180 2.115 2.120 151,907 -0.10(-4.50%)
May 12, 2023 2.260 2.300 2.140 2.220 388,524 -0.03(-1.33%)
May 11, 2023 2.210 2.340 2.210 2.250 349,924 -0.05(-2.17%)
May 10, 2023 2.300 2.370 2.255 2.300 336,037 +0.02(+0.88%)
May 09, 2023 2.210 2.280 2.160 2.280 311,580 +0.08(+3.64%)
May 08, 2023 2.220 2.250 2.140 2.200 174,734 +0.02(+0.92%)
May 05, 2023 2.100 2.240 2.100 2.180 272,997 +0.08(+3.81%)
May 04, 2023 2.240 2.250 2.050 2.100 578,490 -0.13(-5.83%)
May 03, 2023 2.190 2.240 2.180 2.230 212,203 +0.07(+3.24%)
May 02, 2023 2.270 2.270 2.150 2.160 195,298 -0.12(-5.26%)
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.