Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Sep 30, 2022 1.630 1.660 1.570 1.660 223,575 -0.01(-0.60%)
Sep 29, 2022 1.740 1.740 1.600 1.670 235,618 -0.08(-4.57%)
Sep 28, 2022 1.640 1.750 1.610 1.750 245,675 +0.10(+6.06%)
Sep 27, 2022 1.600 1.690 1.570 1.650 333,562 +0.15(+10.00%)
Sep 26, 2022 1.610 1.680 1.460 1.500 402,106 -0.11(-6.83%)
Sep 23, 2022 1.680 1.680 1.530 1.610 581,483 -0.10(-5.85%)
Sep 22, 2022 1.660 1.720 1.650 1.710 398,332 +0.05(+3.01%)
Sep 21, 2022 1.820 1.830 1.630 1.660 734,073 -0.17(-9.29%)
Sep 20, 2022 1.850 1.970 1.830 1.830 944,843 -0.02(-1.08%)
Sep 19, 2022 1.780 1.930 1.780 1.850 584,898 +0.06(+3.35%)
Sep 16, 2022 1.860 1.860 1.770 1.790 151,651 -0.03(-1.65%)
Sep 15, 2022 1.870 1.890 1.800 1.820 168,401 -0.04(-2.15%)
Sep 14, 2022 1.780 1.880 1.780 1.860 329,398 +0.06(+3.33%)
Sep 13, 2022 1.800 1.890 1.760 1.800 422,402 -0.05(-2.70%)
Sep 12, 2022 1.720 1.880 1.710 1.850 600,044 +0.12(+6.94%)
Sep 09, 2022 1.680 1.740 1.680 1.730 546,696 +0.07(+4.22%)
Sep 08, 2022 1.560 1.690 1.560 1.660 273,102 +0.06(+3.75%)
Sep 07, 2022 1.580 1.620 1.550 1.600 160,393 -0.01(-0.62%)
Sep 06, 2022 1.680 1.690 1.580 1.610 319,524 -0.04(-2.42%)
Sep 02, 2022 1.650 0 +0.10(+6.45%)
Sep 01, 2022 1.490 1.550 1.450 1.550 209,707 +0.09(+6.16%)
Aug 31, 2022 1.460 1.490 1.410 1.460 174,019 +0.00(+0.00%)
Aug 30, 2022 1.530 1.530 1.460 1.460 135,892 -0.07(-4.58%)
Aug 29, 2022 1.580 1.580 1.500 1.530 133,415 -0.05(-3.16%)
Aug 26, 2022 1.600 1.610 1.570 1.580 66,924 -0.04(-2.47%)
Aug 25, 2022 1.620 1.620 1.590 1.620 62,575 +0.01(+0.62%)
Aug 24, 2022 1.620 1.640 1.590 1.610 114,691 -0.01(-0.62%)
Aug 23, 2022 1.550 1.650 1.540 1.620 200,268 +0.05(+3.18%)
Aug 22, 2022 1.570 1.570 1.550 1.570 71,040 +0.00(+0.00%)
Aug 19, 2022 1.580 1.590 1.540 1.570 77,929 -0.05(-3.09%)
Aug 18, 2022 1.560 1.620 1.530 1.620 151,464 +0.06(+3.85%)
Aug 17, 2022 1.590 1.590 1.540 1.560 53,774 -0.02(-1.27%)
Aug 16, 2022 1.630 1.630 1.530 1.580 201,100 -0.06(-3.66%)
Aug 15, 2022 1.640 1.660 1.620 1.640 49,316 +0.00(+0.00%)
Aug 12, 2022 1.630 1.660 1.600 1.640 198,739 +0.01(+0.61%)
Aug 11, 2022 1.650 1.690 1.600 1.630 376,007 -0.01(-0.61%)
Aug 10, 2022 1.560 1.690 1.540 1.640 511,551 +0.08(+5.13%)
Aug 09, 2022 1.580 1.580 1.530 1.560 110,062 -0.02(-1.27%)
Aug 08, 2022 1.530 1.590 1.520 1.580 162,942 +0.06(+3.95%)
Aug 05, 2022 1.560 1.600 1.520 1.520 245,941 -0.05(-3.18%)
Aug 04, 2022 1.560 1.620 1.560 1.570 295,087 +0.02(+1.29%)
Aug 03, 2022 1.480 1.550 1.480 1.550 178,406 +0.05(+3.33%)
Aug 02, 2022 1.500 1.520 1.480 1.500 74,916 -0.03(-1.96%)
Jul 29, 2022 1.530 0 +0.00(+0.00%)
Jul 28, 2022 1.380 1.570 1.380 1.530 387,501 +0.15(+10.87%)
Jul 27, 2022 1.440 1.440 1.380 1.380 106,665 -0.06(-4.17%)
Jul 26, 2022 1.370 1.520 1.370 1.440 413,207 +0.09(+6.67%)
Jul 25, 2022 1.320 1.370 1.320 1.350 19,245 -0.01(-0.74%)
Jul 22, 2022 1.350 1.370 1.320 1.360 118,048 +0.01(+0.74%)
Jul 21, 2022 1.310 1.360 1.310 1.350 150,869 +0.05(+3.85%)
Jul 20, 2022 1.300 1.300 1.270 1.300 131,165 +0.03(+2.36%)
Jul 19, 2022 1.290 1.300 1.250 1.270 103,298 +0.01(+0.79%)
Jul 18, 2022 1.290 1.300 1.250 1.260 188,486 -0.03(-2.33%)
Jul 15, 2022 1.320 1.320 1.280 1.290 99,955 -0.05(-3.73%)
Jul 14, 2022 1.310 1.340 1.300 1.340 99,387 +0.02(+1.52%)
Jul 13, 2022 1.300 1.340 1.280 1.320 126,609 +0.01(+0.76%)
Jul 12, 2022 1.390 1.390 1.310 1.310 85,353 -0.07(-5.07%)
Jul 11, 2022 1.330 1.440 1.300 1.380 185,831 +0.02(+1.47%)
Jul 08, 2022 1.350 1.370 1.310 1.360 194,780 +0.07(+5.43%)
Jul 07, 2022 1.290 1.350 1.280 1.290 124,710 +0.01(+0.78%)
Jul 06, 2022 1.350 1.350 1.250 1.280 209,443 -0.01(-1.16%)
Jul 05, 2022 1.340 1.340 1.280 1.295 204,888 -0.06(-4.07%)
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.