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 (%)
Aug 31, 2012 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 30, 2012 0.1400 0.1700 0.1400 0.1600 894,438 +0.02(+18.52%)
Aug 29, 2012 0.1400 0.1400 0.1300 0.1350 270,500 +0.00(+0.00%)
Aug 27, 2012 0.1350 0.1450 0.1250 0.1350 605,420 +0.00(+0.00%)
Aug 24, 2012 0.1150 0.1400 0.1100 0.1350 1,368,400 +0.02(+17.39%)
Aug 23, 2012 0.1000 0.1150 0.1000 0.1150 302,000 +0.02(+21.05%)
Aug 22, 2012 0.0950 0.1000 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 21, 2012 0.1000 0.1000 0.0950 0.0950 289,500 -0.01(-9.52%)
Aug 20, 2012 0.0950 0.1050 0.0950 0.1050 10,000 +0.01(+10.53%)
Aug 17, 2012 0.0950 0.0950 0.0950 0.0950 1,700 +0.00(+0.00%)
Aug 16, 2012 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-5.00%)
Aug 15, 2012 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Aug 14, 2012 0.1000 0.1050 0.0950 0.1050 30,644 +0.00(+5.00%)
Aug 13, 2012 0.0950 0.1000 0.0950 0.1000 7,000 -0.01(-9.09%)
Aug 11, 2012 0.0950 0.1100 0.0950 0.1100 184,500 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.1100 0.0950 0.1100 184,500 +0.01(+10.00%)
Aug 09, 2012 0.1000 0.1000 0.1000 0.1000 35,700 -0.00(-4.76%)
Aug 08, 2012 0.1000 0.1050 0.0950 0.1050 52,600 +0.00(+0.00%)
Aug 07, 2012 0.1000 0.1050 0.1000 0.1050 185,924 +0.01(+10.53%)
Aug 03, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 02, 2012 0.1050 0.1050 0.0950 0.0950 151,082 -0.01(-13.64%)
Aug 01, 2012 0.1100 0.1100 0.1100 0.1100 9,800 +0.01(+10.00%)
Jul 31, 2012 0.1150 0.1150 0.1000 0.1000 88,305 +0.00(+0.00%)
Jul 30, 2012 0.1000 0.1000 0.1000 0.1000 43,000 +0.00(+0.00%)
Jul 27, 2012 0.1100 0.1100 0.1000 0.1000 10,090 +0.01(+11.11%)
Jul 26, 2012 0.1100 0.1100 0.0900 0.0900 316,500 -0.01(-10.00%)
Jul 25, 2012 0.1050 0.1050 0.1000 0.1000 60,272 -0.01(-13.04%)
Jul 24, 2012 0.1100 0.1150 0.1000 0.1150 65,730 +0.01(+4.55%)
Jul 23, 2012 0.1050 0.1100 0.1050 0.1100 33,000 +0.01(+4.76%)
Jul 20, 2012 0.1100 0.1100 0.1050 0.1050 13,000 -0.01(-4.55%)
Jul 19, 2012 0.1100 0.1100 0.1100 0.1100 49,700 +0.00(+0.00%)
Jul 18, 2012 0.1100 0.1100 0.1100 0.1100 34,000 +0.01(+4.76%)
Jul 17, 2012 0.1050 0.1100 0.1050 0.1050 180,100 -0.01(-4.55%)
Jul 16, 2012 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
Jul 13, 2012 0.1150 0.1200 0.1150 0.1200 72,000 +0.00(+4.35%)
Jul 12, 2012 0.1150 0.1150 0.1000 0.1150 273,827 -0.00(-4.17%)
Jul 11, 2012 0.1200 0.1200 0.1100 0.1200 111,085 +0.00(+0.00%)
Jul 10, 2012 0.1200 0.1200 0.1200 0.1200 43,055 -0.01(-4.00%)
Jul 09, 2012 0.1200 0.1250 0.1200 0.1250 40,800 +0.00(+0.00%)
Jul 06, 2012 0.1250 0.1250 0.1200 0.1250 42,420 +0.00(+0.00%)
Jul 05, 2012 0.1200 0.1250 0.1200 0.1250 6,625 +0.01(+4.17%)
Jul 04, 2012 0.1200 0.1250 0.1150 0.1200 47,739 -0.01(-4.00%)
Jul 03, 2012 0.1350 0.1350 0.1200 0.1250 130,600 -0.01(-7.41%)
Jun 29, 2012 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jun 28, 2012 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jun 27, 2012 0.1200 0.1250 0.1200 0.1250 225,800 +0.00(+0.00%)
Jun 26, 2012 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
Jun 25, 2012 0.1200 0.1250 0.1200 0.1250 136,000 -0.01(-3.85%)
Jun 22, 2012 0.1200 0.1300 0.1200 0.1300 109,450 +0.01(+4.00%)
Jun 21, 2012 0.1250 0.1250 0.1250 0.1250 56,500 -0.01(-3.85%)
Jun 20, 2012 0.1300 0.1300 0.1250 0.1300 75,400 -0.01(-3.70%)
Jun 19, 2012 0.1250 0.1350 0.1250 0.1350 96,500 +0.01(+8.00%)
Jun 18, 2012 0.1350 0.1350 0.1200 0.1250 589,000 -0.02(-10.71%)
Jun 15, 2012 0.1400 0.1400 0.1400 0.1400 103,000 -0.01(-6.67%)
Jun 14, 2012 0.1400 0.1500 0.1400 0.1500 257,500 +0.01(+7.14%)
Jun 13, 2012 0.1300 0.1400 0.1300 0.1400 105,500 +0.01(+7.69%)
Jun 12, 2012 0.1250 0.1300 0.1250 0.1300 42,500 +0.01(+4.00%)
Jun 11, 2012 0.1300 0.1300 0.1250 0.1250 62,000 -0.01(-7.41%)
Jun 08, 2012 0.1300 0.1400 0.1300 0.1350 114,000 +0.01(+3.85%)
Jun 07, 2012 0.1300 0.1300 0.1300 0.1300 26,500 +0.00(+0.00%)
Jun 06, 2012 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Jun 05, 2012 0.1300 0.1350 0.1300 0.1350 88,500 +0.01(+8.00%)
Jun 04, 2012 0.1300 0.1300 0.1250 0.1250 37,300 +0.00(+0.00%)
Jun 02, 2012 0.1300 0.1300 0.1250 0.1250 60,000 +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.