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 (%)
Jun 30, 2021 1.310 1.310 1.310 0 +0.05(+3.97%)
Jun 29, 2021 1.290 1.290 1.250 1.260 216,593 +0.01(+0.80%)
Jun 28, 2021 1.340 1.340 1.250 1.250 153,544 -0.05(-3.85%)
Jun 25, 2021 1.330 1.350 1.290 1.300 181,011 -0.02(-1.52%)
Jun 24, 2021 1.380 1.380 1.310 1.320 55,134 -0.03(-2.22%)
Jun 23, 2021 1.330 1.380 1.310 1.350 150,211 +0.03(+2.27%)
Jun 22, 2021 1.360 1.360 1.300 1.320 248,888 -0.07(-5.04%)
Jun 21, 2021 1.470 1.470 1.320 1.390 498,362 -0.06(-4.14%)
Jun 18, 2021 1.500 1.510 1.440 1.450 144,347 -0.03(-2.03%)
Jun 17, 2021 1.590 1.600 1.480 1.480 197,366 -0.11(-6.92%)
Jun 16, 2021 1.600 1.600 1.570 1.590 38,519 +0.03(+1.92%)
Jun 15, 2021 1.670 1.670 1.540 1.560 82,542 -0.05(-3.11%)
Jun 14, 2021 1.700 1.700 1.510 1.610 407,598 -0.09(-5.29%)
Jun 11, 2021 1.670 1.730 1.670 1.700 131,394 -0.02(-1.16%)
Jun 10, 2021 1.740 1.750 1.680 1.720 172,607 +0.01(+0.58%)
Jun 09, 2021 1.740 1.790 1.700 1.710 396,866 -0.01(-0.58%)
Jun 08, 2021 1.690 1.790 1.690 1.720 477,970 +0.05(+2.99%)
Jun 07, 2021 1.660 1.690 1.630 1.670 149,632 +0.08(+5.03%)
Jun 04, 2021 1.610 1.640 1.590 1.590 117,926 +0.03(+1.92%)
Jun 03, 2021 153.00 1.620 1.530 1.560 16,014,800 -0.01(-0.64%)
Jun 02, 2021 1.620 1.700 1.530 1.570 384,163 -0.06(-3.68%)
Jun 01, 2021 1.460 1.700 1.460 1.630 766,818 +0.22(+15.60%)
May 31, 2021 1.430 1.460 1.390 1.410 165,767 +0.03(+2.17%)
May 28, 2021 1.270 1.450 1.270 1.380 389,852 +0.12(+9.52%)
May 27, 2021 1.270 1.270 1.230 1.260 20,306 -0.01(-0.79%)
May 26, 2021 1.240 1.290 1.240 1.270 115,353 +0.03(+2.42%)
May 25, 2021 1.260 1.280 1.240 1.240 81,226 -0.02(-1.59%)
May 21, 2021 1.260 1.260 1.260 0 +0.01(+0.80%)
May 20, 2021 1.250 1.270 1.240 1.250 29,318 +0.01(+0.81%)
May 19, 2021 1.240 1.270 1.240 1.240 47,653 -0.03(-2.36%)
May 18, 2021 1.230 1.270 1.220 1.270 32,297 +0.05(+4.10%)
May 17, 2021 1.260 1.260 1.220 1.220 10,274 -0.01(-0.81%)
May 14, 2021 1.280 1.280 1.220 1.230 61,130 -0.03(-2.38%)
May 13, 2021 1.300 1.300 1.250 1.260 88,164 -0.03(-2.33%)
May 12, 2021 1.290 1.320 1.250 1.290 41,486 +0.02(+1.57%)
May 11, 2021 1.220 1.270 1.220 1.270 116,801 +0.01(+0.79%)
May 10, 2021 1.260 1.260 1.240 1.260 95,138 +0.00(+0.00%)
May 07, 2021 1.240 1.270 1.240 1.260 176,114 +0.00(+0.00%)
May 06, 2021 1.270 1.280 1.240 1.260 21,190 -0.02(-1.56%)
May 05, 2021 1.300 1.300 1.220 1.280 241,706 -0.01(-0.78%)
May 04, 2021 1.320 1.320 1.280 1.290 136,297 -0.03(-2.27%)
May 03, 2021 1.360 1.360 1.310 1.320 65,542 -0.02(-1.49%)
Apr 30, 2021 1.310 1.360 1.290 1.340 73,200 +0.02(+1.52%)
Apr 29, 2021 1.350 1.350 1.300 1.320 75,161 -0.05(-3.65%)
Apr 28, 2021 1.400 1.400 1.340 1.370 94,940 -0.04(-2.84%)
Apr 27, 2021 1.480 1.480 1.380 1.410 76,971 -0.07(-4.73%)
Apr 26, 2021 1.410 1.490 1.390 1.480 366,147 +0.09(+6.47%)
Apr 23, 2021 1.350 1.400 1.350 1.390 87,040 +0.04(+2.96%)
Apr 22, 2021 1.370 1.400 1.320 1.350 106,714 -0.02(-1.46%)
Apr 21, 2021 1.300 1.370 1.300 1.370 58,101 +0.10(+7.87%)
Apr 20, 2021 1.300 1.350 1.270 1.270 143,481 -0.02(-1.55%)
Apr 19, 2021 1.240 1.290 1.220 1.290 130,330 +0.07(+5.74%)
Apr 16, 2021 1.250 1.250 1.210 1.220 89,410 +0.00(+0.00%)
Apr 15, 2021 1.240 1.250 1.200 1.220 91,872 -0.01(-0.81%)
Apr 14, 2021 1.220 1.280 1.190 1.230 124,354 +0.01(+0.82%)
Apr 13, 2021 1.210 1.230 1.210 1.220 109,154 +0.00(+0.00%)
Apr 12, 2021 1.240 1.250 1.210 1.220 62,375 -0.02(-1.61%)
Apr 09, 2021 1.230 1.240 1.210 1.240 69,183 +0.01(+0.81%)
Apr 08, 2021 1.220 1.240 1.200 1.230 371,204 -0.01(-0.81%)
Apr 07, 2021 1.260 1.280 1.220 1.240 77,127 -0.03(-2.36%)
Apr 06, 2021 1.320 1.320 1.250 1.270 89,771 -0.01(-0.78%)
Apr 05, 2021 1.270 1.310 1.250 1.280 111,932 -0.02(-1.54%)
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.