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

Critical Elements Lithium Corp (TSV: CRE )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 27, 2015 0.2400 0.2500 0.2400 0.2500 82,000 +0.02(+8.70%)
Feb 26, 2015 0.2250 0.2450 0.2250 0.2300 131,465 +0.00(+0.00%)
Feb 25, 2015 0.2200 0.2450 0.2200 0.2300 95,247 +0.00(+0.00%)
Feb 24, 2015 0.2350 0.2350 0.2300 0.2300 43,199 -0.01(-6.12%)
Feb 23, 2015 0.2650 0.2650 0.2250 0.2450 283,742 -0.02(-7.55%)
Feb 20, 2015 0.2600 0.2650 0.2600 0.2650 212,380 +0.01(+1.92%)
Feb 19, 2015 0.2500 0.2600 0.2500 0.2600 301,353 +0.01(+4.00%)
Feb 18, 2015 0.2500 0.2500 0.2400 0.2500 88,354 +0.01(+4.17%)
Feb 17, 2015 0.2500 0.2500 0.2400 0.2400 106,354 -0.02(-5.88%)
Feb 13, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 12, 2015 0.2500 0.2600 0.2300 0.2550 258,000 -0.01(-1.92%)
Feb 11, 2015 0.2500 0.2650 0.2400 0.2600 652,100 +0.01(+4.00%)
Feb 10, 2015 0.2350 0.2500 0.2200 0.2500 442,399 +0.01(+4.17%)
Feb 09, 2015 0.2250 0.2450 0.2200 0.2400 413,900 +0.02(+9.09%)
Feb 06, 2015 0.2000 0.2200 0.2000 0.2200 74,000 +0.02(+7.32%)
Feb 05, 2015 0.1900 0.2150 0.1900 0.2050 236,500 +0.01(+7.89%)
Feb 04, 2015 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 03, 2015 0.1900 0.2000 0.1850 0.1900 103,645 +0.00(+0.00%)
Feb 02, 2015 0.1900 0.1900 0.1900 0.1900 62,500 -0.01(-5.00%)
Jan 30, 2015 0.1900 0.2000 0.1800 0.2000 229,400 +0.02(+8.11%)
Jan 29, 2015 0.1900 0.1900 0.1850 0.1850 183,749 -0.01(-2.63%)
Jan 28, 2015 0.1850 0.1900 0.1800 0.1900 164,300 +0.01(+2.70%)
Jan 27, 2015 0.1850 0.1950 0.1850 0.1850 127,500 -0.01(-2.63%)
Jan 26, 2015 0.1850 0.1900 0.1850 0.1900 80,500 +0.01(+2.70%)
Jan 23, 2015 0.2050 0.2050 0.1700 0.1850 692,070 -0.04(-17.78%)
Jan 22, 2015 0.2200 0.2250 0.2050 0.2250 85,200 +0.00(+0.00%)
Jan 21, 2015 0.2200 0.2250 0.2050 0.2250 79,500 +0.01(+2.27%)
Jan 20, 2015 0.2100 0.2250 0.2100 0.2200 97,920 +0.01(+4.76%)
Jan 19, 2015 0.1850 0.2100 0.1850 0.2100 438,100 +0.03(+16.67%)
Jan 16, 2015 0.1800 0.1850 0.1700 0.1800 54,200 +0.00(+0.00%)
Jan 15, 2015 0.1900 0.1900 0.1800 0.1800 10,200 -0.01(-5.26%)
Jan 14, 2015 0.1800 0.1900 0.1800 0.1900 85,300 +0.02(+11.76%)
Jan 13, 2015 0.1900 0.1900 0.1600 0.1700 576,418 -0.02(-10.53%)
Jan 12, 2015 0.2100 0.2100 0.1900 0.1900 568,000 -0.02(-9.52%)
Jan 09, 2015 0.2100 0.2100 0.2000 0.2100 77,650 -0.01(-4.55%)
Jan 08, 2015 0.2100 0.2250 0.2000 0.2200 81,673 +0.01(+4.76%)
Jan 07, 2015 0.2200 0.2200 0.2100 0.2100 148,950 -0.02(-10.64%)
Jan 06, 2015 0.2250 0.2350 0.2250 0.2350 33,000 +0.00(+0.00%)
Jan 05, 2015 0.2300 0.2350 0.2300 0.2350 74,335 +0.01(+6.82%)
Jan 02, 2015 0.2150 0.2200 0.2150 0.2200 9,500 +0.01(+2.33%)
Dec 31, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 30, 2014 0.2150 0.2200 0.2100 0.2100 28,500 -0.01(-4.55%)
Dec 29, 2014 0.2200 0.2300 0.2000 0.2200 130,725 -0.01(-6.38%)
Dec 24, 2014 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Dec 23, 2014 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Dec 22, 2014 0.2400 0.2400 0.2000 0.2100 215,000 -0.03(-12.50%)
Dec 19, 2014 0.2250 0.2450 0.2200 0.2400 182,500 -0.01(-2.04%)
Dec 18, 2014 0.2200 0.2450 0.2200 0.2450 54,153 +0.01(+2.08%)
Dec 17, 2014 0.2000 0.2350 0.1900 0.2400 102,770 +0.04(+20.00%)
Dec 16, 2014 0.2050 0.1900 0.2000 111,100 +0.01(+2.56%)
Dec 15, 2014 0.1950 0.1950 0.1850 0.1950 166,318 +0.00(+0.00%)
Dec 12, 2014 0.2100 0.2100 0.1950 0.1950 209,750 -0.01(-7.14%)
Dec 11, 2014 0.2200 0.2250 0.2100 0.2100 54,875 -0.02(-6.67%)
Dec 10, 2014 0.2250 0.2250 0.2250 0.2250 78,000 -0.01(-4.26%)
Dec 09, 2014 0.2250 0.2350 0.2250 0.2350 27,000 +0.00(+0.00%)
Dec 08, 2014 0.2300 0.2350 0.2250 0.2350 18,500 -0.01(-4.08%)
Dec 05, 2014 0.2350 0.2450 0.2350 0.2450 43,000 +0.02(+11.36%)
Dec 04, 2014 0.2350 0.2350 0.2200 0.2200 127,914 -0.01(-4.35%)
Dec 03, 2014 0.2300 0.2350 0.2300 0.2300 121,000 -0.01(-4.17%)
Dec 02, 2014 0.2550 0.2600 0.2350 0.2400 106,800 +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.