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 (%)
Jul 31, 2020 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jul 30, 2020 0.3350 0.3350 0.3200 0.3200 34,600 -0.02(-4.48%)
Jul 29, 2020 0.3350 0.3350 0.3350 0.3350 18,155 +0.01(+1.52%)
Jul 28, 2020 0.3300 0.3300 0.3300 5 +0.00(+0.00%)
Jul 27, 2020 0.3300 0.3350 0.3250 0.3300 63,614 -0.01(-2.94%)
Jul 24, 2020 0.3500 0.3500 0.3350 0.3400 8,754 -0.00(-1.45%)
Jul 23, 2020 0.3300 0.3450 0.3300 0.3450 15,821 +0.01(+4.55%)
Jul 22, 2020 0.3450 0.3450 0.3300 0.3300 24,091 -0.01(-4.35%)
Jul 21, 2020 0.3450 0.3500 0.3400 0.3450 39,158 -0.01(-1.43%)
Jul 20, 2020 0.3500 0.3500 0.3350 0.3500 7,404 +0.02(+6.06%)
Jul 17, 2020 0.3300 0.3300 0.3300 0.3300 9,530 -0.01(-1.49%)
Jul 16, 2020 0.3350 0.3350 0.3300 0.3350 8,600 +0.01(+1.52%)
Jul 15, 2020 0.3300 0.3300 0.3300 0.3300 18,130 +0.00(+0.00%)
Jul 14, 2020 0.3400 0.3400 0.3250 0.3300 22,500 -0.02(-5.71%)
Jul 13, 2020 0.3500 0.3600 0.3500 0.3500 11,950 +0.01(+2.94%)
Jul 10, 2020 0.3500 0.3500 0.3350 0.3400 2,800 +0.00(+0.00%)
Jul 09, 2020 0.3500 0.3500 0.3400 0.3400 21,001 +0.01(+1.49%)
Jul 08, 2020 0.3300 0.3350 0.3250 0.3350 28,900 +0.02(+4.69%)
Jul 07, 2020 0.3450 0.3450 0.3200 0.3200 17,758 -0.01(-3.03%)
Jul 06, 2020 0.3150 0.3300 0.3150 0.3300 4,559 +0.02(+6.45%)
Jul 03, 2020 0.3100 0.3100 0.3050 0.3100 14,030 -0.01(-1.59%)
Jul 02, 2020 0.3100 0.3150 0.3000 0.3150 136,693 +0.02(+5.00%)
Jun 30, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2020 0.3100 0.3100 0.3000 0.3000 23,060 -0.02(-4.76%)
Jun 26, 2020 0.3150 0.3150 0.3150 0.3150 10,061 -0.01(-1.56%)
Jun 25, 2020 0.3550 0.3550 0.3200 0.3200 13,603 -0.02(-5.88%)
Jun 24, 2020 0.3350 0.3500 0.3250 0.3400 13,544 +0.02(+4.62%)
Jun 23, 2020 0.3500 0.3500 0.3000 0.3250 84,445 -0.02(-4.41%)
Jun 22, 2020 0.3600 0.3600 0.3350 0.3400 66,265 -0.03(-9.33%)
Jun 19, 2020 0.3900 0.4050 0.3600 0.3750 83,346 -0.03(-7.41%)
Jun 18, 2020 0.4400 0.4400 0.4050 0.4050 57,233 -0.01(-3.57%)
Jun 17, 2020 0.4500 0.4500 0.4200 0.4200 20,400 -0.03(-5.62%)
Jun 16, 2020 0.4050 0.4500 0.4050 0.4450 192,912 +0.01(+2.30%)
Jun 15, 2020 0.3650 0.4400 0.3300 0.4350 114,216 +0.07(+17.57%)
Jun 12, 2020 0.3450 0.3700 0.3450 0.3700 23,000 +0.04(+12.12%)
Jun 11, 2020 0.3850 0.3850 0.3200 0.3300 159,065 -0.02(-7.04%)
Jun 10, 2020 0.2900 0.3650 0.2900 0.3550 549,647 +0.05(+18.33%)
Jun 09, 2020 0.2900 0.3200 0.2700 0.3000 159,682 +0.02(+7.14%)
Jun 08, 2020 0.2700 0.2850 0.2700 0.2800 42,911 +0.00(+0.00%)
Jun 05, 2020 0.2700 0.2800 0.2600 0.2800 137,606 +0.02(+7.69%)
Jun 04, 2020 0.2550 0.2600 0.2450 0.2600 183,414 +0.03(+10.64%)
Jun 03, 2020 0.2300 0.2350 0.2300 0.2350 11,050 +0.00(+0.00%)
Jun 02, 2020 0.2400 0.2400 0.2300 0.2350 32,611 -0.01(-4.08%)
Jun 01, 2020 0.2450 0.2450 0.2450 0.2450 1,352 +0.01(+4.26%)
May 29, 2020 0.2300 0.2350 0.2300 0.2350 32,019 +0.00(+0.00%)
May 28, 2020 0.2350 0.2350 0.2350 0.2350 605 +0.00(+0.00%)
May 27, 2020 0.2300 0.2350 0.2300 0.2350 49,703 +0.01(+4.44%)
May 26, 2020 0.2350 0.2350 0.2250 0.2250 64,110 -0.01(-6.25%)
May 25, 2020 0.2450 0.2450 0.2400 0.2400 61,620 -0.01(-2.04%)
May 22, 2020 0.2400 0.2450 0.2250 0.2450 35,000 +0.01(+6.52%)
May 21, 2020 0.2300 0.2400 0.2250 0.2300 25,950 +0.00(+0.00%)
May 20, 2020 0.2250 0.2300 0.2250 0.2300 45,434 +0.01(+2.22%)
May 19, 2020 0.2300 0.2300 0.2250 0.2250 30,498 -0.01(-2.17%)
May 15, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 14, 2020 0.2300 0.2300 0.2250 0.2300 31,901 -0.01(-4.17%)
May 13, 2020 0.2350 0.2450 0.2350 0.2400 170,191 +0.01(+2.13%)
May 12, 2020 0.2200 0.2350 0.2100 0.2350 96,151 +0.01(+4.44%)
May 11, 2020 0.2400 0.2500 0.2050 0.2250 439,911 -0.01(-6.25%)
May 08, 2020 0.2350 0.2400 0.2350 0.2400 24,644 -0.01(-4.00%)
May 07, 2020 0.2450 0.2500 0.2450 0.2500 76,880 +0.02(+6.38%)
May 06, 2020 0.2400 0.2400 0.2350 0.2350 14,500 -0.01(-2.08%)
May 05, 2020 0.2450 0.2500 0.2350 0.2400 80,000 +0.01(+2.13%)
May 04, 2020 0.2550 0.2550 0.2350 0.2350 85,911 -0.01(-2.08%)
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.