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 (%)
May 31, 2018 0.9200 0.9500 0.9200 0.9500 30,340 +0.01(+1.06%)
May 30, 2018 0.9400 0.9600 0.9200 0.9400 49,450 +0.04(+4.44%)
May 29, 2018 0.9600 0.9800 0.9000 0.9000 176,733 -0.06(-6.25%)
May 28, 2018 0.9000 0.9800 0.9000 0.9600 352,989 +0.07(+7.87%)
May 25, 2018 0.9300 0.9400 0.8700 0.8900 657,377 -0.06(-6.32%)
May 24, 2018 0.9700 0.9700 0.9300 0.9500 301,030 -0.01(-1.04%)
May 23, 2018 1.020 1.020 0.9600 0.9600 213,268 -0.04(-4.00%)
May 22, 2018 1.020 1.020 0.9800 1.000 141,026 -0.02(-1.96%)
May 18, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
May 17, 2018 1.070 1.070 1.010 1.020 144,200 -0.03(-2.86%)
May 16, 2018 1.010 1.050 0.9800 1.050 362,355 +0.03(+2.94%)
May 15, 2018 1.050 1.050 1.020 1.020 223,682 -0.01(-0.97%)
May 14, 2018 1.090 1.090 1.030 1.030 180,470 -0.04(-3.74%)
May 11, 2018 1.100 1.100 1.030 1.070 244,025 -0.03(-2.73%)
May 10, 2018 1.080 1.100 1.080 1.100 13,900 +0.03(+2.80%)
May 09, 2018 1.090 1.090 1.070 1.070 23,600 -0.05(-4.46%)
May 08, 2018 1.150 1.150 1.080 1.120 134,152 -0.03(-2.61%)
May 07, 2018 1.150 1.160 1.140 1.150 82,675 +0.00(+0.00%)
May 04, 2018 1.180 1.190 1.150 1.150 92,584 -0.03(-2.54%)
May 03, 2018 1.150 1.180 1.150 1.180 160,150 +0.02(+1.72%)
May 02, 2018 1.180 1.230 1.150 1.160 199,000 +0.02(+1.75%)
May 01, 2018 1.180 1.190 1.140 1.140 93,485 -0.03(-2.56%)
Apr 30, 2018 1.210 1.230 1.160 1.170 148,925 -0.05(-4.10%)
Apr 27, 2018 1.150 1.250 1.140 1.220 223,093 +0.09(+7.96%)
Apr 26, 2018 1.130 1.170 1.120 1.130 28,210 +0.01(+0.89%)
Apr 25, 2018 1.150 1.160 1.120 1.120 120,485 -0.01(-0.88%)
Apr 24, 2018 1.150 1.160 1.130 1.130 99,895 -0.03(-2.59%)
Apr 23, 2018 1.110 1.160 1.090 1.160 179,282 +0.04(+3.57%)
Apr 20, 2018 1.110 1.120 1.080 1.120 134,500 +0.02(+1.82%)
Apr 19, 2018 1.100 1.110 1.080 1.100 128,299 +0.03(+2.80%)
Apr 18, 2018 1.050 1.150 1.040 1.070 226,964 +0.03(+2.88%)
Apr 17, 2018 1.090 1.100 1.030 1.040 257,800 -0.03(-2.80%)
Apr 16, 2018 1.110 1.110 1.070 1.070 115,070 -0.04(-3.60%)
Apr 13, 2018 1.090 1.130 1.070 1.110 225,100 +0.02(+1.83%)
Apr 12, 2018 1.070 1.090 1.060 1.090 100,400 +0.06(+5.83%)
Apr 11, 2018 1.030 1.090 1.030 1.030 223,780 +0.01(+0.98%)
Apr 10, 2018 1.140 1.140 1.000 1.020 786,383 -0.13(-11.30%)
Apr 09, 2018 1.110 1.230 1.090 1.150 334,515 +0.08(+7.48%)
Apr 06, 2018 1.050 1.120 1.050 1.070 294,538 +0.07(+7.00%)
Apr 05, 2018 1.000 1.030 1.000 1.000 45,584 +0.02(+2.04%)
Apr 04, 2018 1.020 1.040 0.9800 0.9800 139,671 -0.04(-3.92%)
Apr 03, 2018 1.050 1.050 1.020 1.020 105,685 -0.06(-5.56%)
Apr 02, 2018 1.010 1.080 1.010 1.080 174,801 +0.06(+5.88%)
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%)
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.