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 (%)
Oct 31, 2019 0.4300 0.4300 0.4000 0.4000 224,461 -0.03(-6.98%)
Oct 30, 2019 0.4200 0.4300 0.4200 0.4300 83,591 +0.01(+2.38%)
Oct 29, 2019 0.4200 0.4200 0.4100 0.4200 52,800 +0.01(+1.20%)
Oct 28, 2019 0.4300 0.4350 0.4150 0.4150 71,723 -0.02(-3.49%)
Oct 25, 2019 0.4350 0.4500 0.4250 0.4300 37,900 +0.00(+0.00%)
Oct 24, 2019 0.5000 0.5000 0.4200 0.4300 212,056 -0.06(-12.24%)
Oct 23, 2019 0.4550 0.5200 0.4550 0.4900 271,101 +0.06(+13.95%)
Oct 22, 2019 0.4500 0.4500 0.4300 0.4300 37,844 -0.01(-2.27%)
Oct 21, 2019 0.4000 0.4500 0.4000 0.4400 180,146 +0.04(+10.00%)
Oct 18, 2019 0.3750 0.4100 0.3750 0.4000 177,938 +0.03(+8.11%)
Oct 17, 2019 0.3600 0.3700 0.3500 0.3700 35,875 +0.01(+2.78%)
Oct 16, 2019 0.3600 0.3750 0.3600 0.3600 23,887 +0.00(+0.00%)
Oct 15, 2019 0.3550 0.3700 0.3550 0.3600 171,299 +0.00(+0.00%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 10, 2019 0.3600 0.3600 0.3500 0.3500 100,500 +0.00(+0.00%)
Oct 09, 2019 0.3500 0.3500 0.3500 0.3500 19,611 -0.01(-1.41%)
Oct 08, 2019 0.3650 0.3700 0.3500 0.3550 28,095 +0.00(+0.00%)
Oct 07, 2019 0.3450 0.3550 0.3400 0.3550 28,500 -0.01(-1.39%)
Oct 04, 2019 0.3600 0.3700 0.3600 0.3600 123,504 -0.01(-2.70%)
Oct 03, 2019 0.3650 0.3700 0.3650 0.3700 21,199 +0.01(+1.37%)
Oct 02, 2019 0.3800 0.4100 0.3650 0.3650 166,009 +0.00(+0.00%)
Oct 01, 2019 0.3650 0.3650 0.3650 0.3650 8,730 -0.03(-6.41%)
Sep 30, 2019 0.3950 0.3950 0.3900 0.3900 12,000 +0.00(+0.00%)
Sep 27, 2019 0.3900 0.3900 0.3900 0.3900 35,057 +0.01(+1.30%)
Sep 26, 2019 0.3800 0.3850 0.3800 0.3850 20,600 +0.02(+4.05%)
Sep 24, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Sep 23, 2019 0.3900 0.3950 0.3900 0.3900 11,500 +0.00(+0.00%)
Sep 20, 2019 0.3850 0.3900 0.3850 0.3900 32,500 +0.02(+4.00%)
Sep 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 17, 2019 0.4000 0.4100 0.3900 0.4000 34,851 +0.01(+1.27%)
Sep 16, 2019 0.4150 0.4150 0.3800 0.3950 96,850 +0.00(+0.00%)
Sep 13, 2019 0.3900 0.4100 0.3800 0.3950 425,195 +0.06(+17.91%)
Sep 12, 2019 0.3150 0.3350 0.3100 0.3350 103,600 +0.02(+6.35%)
Sep 11, 2019 0.3000 0.3150 0.3000 0.3150 187,525 +0.02(+5.00%)
Sep 10, 2019 0.3050 0.3100 0.3000 0.3000 60,000 -0.01(-1.64%)
Sep 09, 2019 0.3000 0.3100 0.2950 0.3050 83,300 +0.01(+3.39%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.2950 88,442 -0.01(-3.28%)
Sep 05, 2019 0.3000 0.3050 0.2550 0.3050 867,904 +0.01(+1.67%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 68,200 -0.02(-4.76%)
Sep 03, 2019 0.3200 0.3300 0.2700 0.3150 152,545 -0.02(-4.55%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 29, 2019 0.3300 0.3300 0.3200 0.3250 65,000 -0.02(-5.80%)
Aug 28, 2019 0.3250 0.3450 0.3200 0.3450 68,965 +0.00(+1.47%)
Aug 27, 2019 0.3300 0.3450 0.3300 0.3400 39,000 +0.01(+1.49%)
Aug 26, 2019 0.3500 0.3500 0.3350 0.3350 30,344 -0.01(-2.90%)
Aug 23, 2019 0.3400 0.3500 0.3400 0.3450 35,600 +0.01(+2.99%)
Aug 22, 2019 0.3450 0.3450 0.3350 0.3350 28,000 -0.01(-4.29%)
Aug 21, 2019 0.3300 0.3550 0.3300 0.3500 37,911 +0.01(+4.48%)
Aug 20, 2019 0.3450 0.3450 0.3350 0.3350 22,500 -0.01(-1.47%)
Aug 19, 2019 0.3600 0.3600 0.3400 0.3400 54,447 -0.01(-4.23%)
Aug 16, 2019 0.3500 0.3600 0.3500 0.3550 25,050 +0.01(+4.41%)
Aug 15, 2019 0.3450 0.3500 0.3400 0.3400 111,100 +0.01(+3.03%)
Aug 14, 2019 0.3650 0.3650 0.3300 0.3300 324,141 -0.03(-9.59%)
Aug 13, 2019 0.3650 0.3800 0.3650 0.3650 59,600 +0.00(+0.00%)
Aug 12, 2019 0.3750 0.3850 0.3650 0.3650 37,250 -0.02(-5.19%)
Aug 09, 2019 0.3600 0.3850 0.3450 0.3850 584,849 +0.02(+4.05%)
Aug 08, 2019 0.3900 0.3900 0.3700 0.3700 111,269 -0.03(-6.33%)
Aug 07, 2019 0.3850 0.3950 0.3800 0.3950 43,600 +0.02(+3.95%)
Aug 06, 2019 0.3900 0.3900 0.3800 0.3800 82,996 -0.02(-5.00%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.