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, 2017 1.410 1.570 1.390 1.550 482,914 +0.15(+10.71%)
Nov 29, 2017 1.540 1.540 1.340 1.400 876,781 -0.15(-9.68%)
Nov 28, 2017 1.600 1.600 1.520 1.550 319,157 -0.05(-3.13%)
Nov 27, 2017 1.620 1.620 1.570 1.600 293,753 -0.03(-1.84%)
Nov 24, 2017 1.670 1.670 1.610 1.630 260,493 -0.02(-1.21%)
Nov 23, 2017 1.670 1.670 1.570 1.650 333,638 -0.01(-0.60%)
Nov 22, 2017 1.690 1.690 1.660 1.660 137,759 -0.05(-2.92%)
Nov 21, 2017 1.700 1.710 1.660 1.710 110,176 +0.01(+0.59%)
Nov 20, 2017 1.720 1.730 1.690 1.700 60,780 +0.02(+1.19%)
Nov 17, 2017 1.680 1.720 1.670 1.680 85,399 -0.05(-2.89%)
Nov 16, 2017 1.660 1.730 1.650 1.730 165,965 +0.00(+0.00%)
Nov 15, 2017 1.700 1.730 1.650 1.730 299,261 -0.01(-0.57%)
Nov 14, 2017 1.760 1.760 1.710 1.740 105,085 -0.02(-1.14%)
Nov 13, 2017 1.780 1.790 1.730 1.760 164,109 -0.02(-1.12%)
Nov 10, 2017 1.730 1.800 1.730 1.780 245,445 +0.05(+2.89%)
Nov 09, 2017 1.720 1.740 1.660 1.730 504,489 +0.04(+2.37%)
Nov 08, 2017 1.770 1.770 1.640 1.690 327,044 -0.07(-3.98%)
Nov 07, 2017 1.760 1.780 1.750 1.760 65,492 -0.02(-1.12%)
Nov 06, 2017 1.770 1.780 1.750 1.780 120,164 +0.01(+0.56%)
Nov 03, 2017 1.790 1.790 1.750 1.770 187,160 +0.00(+0.00%)
Nov 02, 2017 1.780 1.800 1.760 1.770 152,203 +0.00(+0.00%)
Nov 01, 2017 1.780 1.810 1.750 1.770 138,799 +0.02(+1.14%)
Oct 31, 2017 1.750 1.770 1.740 1.750 102,118 +0.02(+1.16%)
Oct 30, 2017 1.780 1.780 1.720 1.730 273,441 -0.05(-2.81%)
Oct 27, 2017 1.800 1.800 1.760 1.780 105,454 -0.01(-0.56%)
Oct 26, 2017 1.770 1.810 1.760 1.790 116,405 +0.01(+0.56%)
Oct 25, 2017 1.800 1.820 1.750 1.780 1,324,793 -0.01(-0.56%)
Oct 24, 2017 1.800 1.820 1.750 1.790 299,462 -0.01(-0.56%)
Oct 23, 2017 1.800 1.800 1.760 1.800 340,275 +0.06(+3.45%)
Oct 20, 2017 1.810 1.850 1.730 1.740 888,773 -0.06(-3.33%)
Oct 19, 2017 1.660 1.800 1.650 1.800 865,647 +0.15(+9.09%)
Oct 18, 2017 1.650 1.650 1.620 1.650 75,774 -0.01(-0.60%)
Oct 17, 2017 1.660 1.670 1.610 1.660 185,605 +0.01(+0.61%)
Oct 16, 2017 1.680 1.680 1.640 1.650 137,555 +0.00(+0.00%)
Oct 13, 2017 1.680 1.680 1.650 1.650 74,065 -0.03(-1.79%)
Oct 12, 2017 1.660 1.690 1.650 1.680 334,471 +0.00(+0.00%)
Oct 11, 2017 1.600 1.680 1.600 1.680 222,596 +0.03(+1.82%)
Oct 10, 2017 1.610 1.660 1.570 1.650 238,534 +0.06(+3.77%)
Oct 06, 2017 1.590 1.620 1.590 1.590 82,143 -0.01(-0.63%)
Oct 05, 2017 1.650 1.660 1.570 1.600 366,381 -0.05(-3.03%)
Oct 04, 2017 1.640 1.650 1.630 1.650 318,909 +0.04(+2.48%)
Oct 03, 2017 1.610 1.640 1.610 1.610 146,580 -0.01(-0.62%)
Oct 02, 2017 1.640 1.640 1.600 1.620 155,491 -0.02(-1.22%)
Sep 29, 2017 1.650 1.650 1.620 1.640 75,738 +0.01(+0.61%)
Sep 28, 2017 1.600 1.650 1.590 1.630 166,040 +0.03(+1.87%)
Sep 27, 2017 1.620 1.620 1.580 1.600 103,262 +0.00(+0.00%)
Sep 26, 2017 1.620 1.620 1.570 1.600 222,270 -0.01(-0.62%)
Sep 25, 2017 1.650 1.650 1.610 1.610 105,850 -0.04(-2.42%)
Sep 22, 2017 1.620 1.650 1.610 1.650 119,391 +0.01(+0.61%)
Sep 21, 2017 1.670 1.670 1.620 1.640 169,019 -0.04(-2.38%)
Sep 20, 2017 1.710 1.710 1.640 1.680 205,600 +0.00(+0.00%)
Sep 19, 2017 1.700 1.710 1.670 1.680 172,240 -0.03(-1.75%)
Sep 18, 2017 1.700 1.730 1.650 1.710 259,238 -0.01(-0.58%)
Sep 15, 2017 1.610 1.740 1.590 1.720 1,040,753 +0.13(+8.18%)
Sep 14, 2017 1.580 1.600 1.570 1.590 62,670 +0.01(+0.63%)
Sep 13, 2017 1.550 1.600 1.530 1.580 402,440 +0.04(+2.60%)
Sep 12, 2017 1.630 1.640 1.540 1.540 414,384 -0.09(-5.52%)
Sep 11, 2017 1.490 1.630 1.490 1.630 696,334 +0.16(+10.88%)
Sep 08, 2017 1.530 1.540 1.390 1.470 457,861 -0.08(-5.16%)
Sep 07, 2017 1.580 1.580 1.540 1.550 515,698 +0.02(+1.31%)
Sep 06, 2017 1.570 1.570 1.420 1.530 1,083,160 +0.07(+4.79%)
Sep 05, 2017 1.530 1.530 1.350 1.460 1,206,663 -0.07(-4.58%)
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.