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 29, 2018 1.020 1.020 1.020 0 -0.02(-1.92%)
Mar 28, 2018 1.030 1.050 1.000 1.040 132,950 +0.02(+1.96%)
Mar 27, 2018 1.000 1.020 0.9900 1.020 160,819 +0.02(+2.00%)
Mar 26, 2018 1.020 1.030 1.000 1.000 265,578 -0.01(-0.99%)
Mar 23, 2018 1.050 1.050 0.9900 1.010 324,289 -0.03(-2.88%)
Mar 22, 2018 1.100 1.100 1.040 1.040 185,598 -0.04(-3.70%)
Mar 21, 2018 1.090 1.090 1.060 1.080 47,100 +0.02(+1.89%)
Mar 20, 2018 1.080 1.090 1.030 1.060 73,160 +0.00(+0.00%)
Mar 19, 2018 1.070 1.120 1.060 1.060 126,870 -0.03(-2.75%)
Mar 16, 2018 1.100 1.130 1.060 1.090 175,480 -0.02(-1.80%)
Mar 15, 2018 1.120 1.120 1.080 1.110 107,175 -0.01(-0.89%)
Mar 14, 2018 1.110 1.140 1.060 1.120 86,340 -0.01(-0.88%)
Mar 13, 2018 1.160 1.160 1.130 1.130 42,842 -0.01(-0.88%)
Mar 12, 2018 1.220 1.220 1.140 1.140 74,755 -0.05(-4.20%)
Mar 09, 2018 1.190 1.200 1.160 1.190 39,698 +0.03(+2.59%)
Mar 08, 2018 1.180 1.180 1.130 1.160 81,590 -0.05(-4.13%)
Mar 07, 2018 1.220 1.230 1.180 1.210 111,566 -0.03(-2.42%)
Mar 06, 2018 1.220 1.250 1.190 1.240 114,309 +0.04(+3.33%)
Mar 05, 2018 1.190 1.220 1.140 1.200 212,973 +0.09(+8.11%)
Mar 02, 2018 1.110 1.140 1.030 1.110 554,035 -0.04(-3.48%)
Mar 01, 2018 1.190 1.200 1.140 1.150 271,586 -0.05(-4.17%)
Feb 28, 2018 1.250 1.250 1.190 1.200 260,318 -0.05(-4.00%)
Feb 27, 2018 1.240 1.260 1.210 1.250 294,771 +0.00(+0.00%)
Feb 26, 2018 1.280 1.360 1.230 1.250 382,897 -0.03(-2.34%)
Feb 23, 2018 1.320 1.350 1.270 1.280 95,642 -0.06(-4.48%)
Feb 22, 2018 1.350 1.360 1.310 1.340 57,725 +0.03(+2.29%)
Feb 21, 2018 1.330 1.400 1.310 1.310 143,895 -0.02(-1.50%)
Feb 20, 2018 1.270 1.420 1.270 1.330 613,778 +0.12(+9.92%)
Feb 16, 2018 1.210 1.210 1.210 0 +0.02(+1.68%)
Feb 15, 2018 1.200 1.200 1.150 1.190 33,346 -0.01(-0.83%)
Feb 14, 2018 1.180 1.220 1.130 1.200 186,072 +0.08(+7.14%)
Feb 13, 2018 1.120 1.150 1.090 1.120 268,793 -0.03(-2.61%)
Feb 12, 2018 1.200 1.200 1.150 1.150 111,425 -0.04(-3.36%)
Feb 09, 2018 1.220 1.230 1.140 1.190 223,266 -0.01(-0.83%)
Feb 08, 2018 1.290 1.310 1.200 1.200 282,025 -0.08(-6.25%)
Feb 07, 2018 1.320 1.350 1.300 1.280 512,479 +0.06(+4.92%)
Feb 06, 2018 1.070 1.250 0.9800 1.220 456,586 +0.15(+14.02%)
Feb 05, 2018 1.050 1.050 1.020 1.070 830,598 -0.08(-6.96%)
Feb 02, 2018 1.260 1.270 1.150 1.150 742,337 -0.15(-11.54%)
Feb 01, 2018 1.370 1.370 1.300 1.300 133,072 -0.04(-2.99%)
Jan 31, 2018 1.300 1.370 1.250 1.340 148,014 +0.01(+0.75%)
Jan 30, 2018 1.410 1.420 1.410 1.330 666,318 -0.06(-4.32%)
Jan 29, 2018 1.300 1.410 1.280 1.390 552,065 +0.11(+8.59%)
Jan 26, 2018 1.210 1.300 1.210 1.280 406,102 +0.08(+6.67%)
Jan 25, 2018 1.170 1.250 1.170 1.200 2,161,909 +0.03(+2.56%)
Jan 24, 2018 1.260 1.280 1.130 1.170 2,062,472 -0.13(-10.00%)
Jan 23, 2018 1.230 1.300 1.230 1.300 566,240 -0.02(-1.52%)
Jan 22, 2018 1.330 1.360 1.290 1.320 777,588 -0.08(-5.71%)
Jan 19, 2018 1.390 1.400 1.310 1.400 780,314 +0.01(+0.72%)
Jan 18, 2018 1.520 1.300 1.390 682,075 -0.13(-8.55%)
Jan 17, 2018 1.570 1.570 1.520 1.520 98,311 -0.02(-1.30%)
Jan 16, 2018 1.510 1.580 1.510 1.540 151,880 -0.01(-0.65%)
Jan 15, 2018 1.600 1.600 1.540 1.550 66,603 -0.03(-1.90%)
Jan 12, 2018 1.600 1.600 1.540 1.580 85,433 +0.02(+1.28%)
Jan 11, 2018 1.650 1.650 1.560 1.560 234,945 -0.07(-4.29%)
Jan 10, 2018 1.630 1.650 1.610 1.630 110,457 -0.01(-0.61%)
Jan 09, 2018 1.650 1.650 1.610 1.640 107,539 -0.01(-0.61%)
Jan 08, 2018 1.600 1.660 1.600 1.650 369,355 +0.02(+1.23%)
Jan 05, 2018 1.630 1.670 1.600 1.630 150,800 -0.04(-2.40%)
Jan 04, 2018 1.680 1.700 1.650 1.670 106,500 -0.01(-0.60%)
Jan 03, 2018 1.660 1.690 1.630 1.680 214,892 -0.03(-1.75%)
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.