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 (%)
Sep 28, 2018 0.7600 0.8000 0.7600 0.7900 219,250 +0.03(+3.95%)
Sep 27, 2018 0.7700 0.7800 0.7600 0.7600 69,000 -0.01(-1.30%)
Sep 26, 2018 0.7900 0.8000 0.7700 0.7700 337,658 -0.03(-3.75%)
Sep 25, 2018 0.8300 0.8300 0.7800 0.8000 122,300 -0.03(-3.61%)
Sep 24, 2018 0.8800 0.9000 0.8300 0.8300 273,477 -0.07(-7.78%)
Sep 21, 2018 0.8700 0.9000 0.8600 0.9000 100,312 +0.02(+2.27%)
Sep 20, 2018 0.8900 0.8900 0.8800 0.8800 160,265 -0.01(-1.12%)
Sep 19, 2018 0.8600 0.8900 0.8100 0.8900 334,541 +0.03(+3.49%)
Sep 18, 2018 0.7600 0.8600 0.7600 0.8600 301,604 +0.11(+14.67%)
Sep 17, 2018 0.7700 0.7800 0.7500 0.7500 186,903 -0.02(-2.60%)
Sep 14, 2018 0.7500 0.7700 0.7400 0.7700 216,950 +0.02(+2.67%)
Sep 13, 2018 0.7700 0.7700 0.7500 0.7500 114,453 -0.03(-3.85%)
Sep 12, 2018 0.7800 0.8000 0.7700 0.7800 36,225 +0.01(+1.30%)
Sep 11, 2018 0.8100 0.8100 0.7600 0.7700 15,813 -0.01(-1.28%)
Sep 10, 2018 0.8100 0.8200 0.7800 0.7800 89,685 -0.01(-1.27%)
Sep 07, 2018 0.7800 0.8000 0.7500 0.7900 49,916 +0.02(+2.60%)
Sep 06, 2018 0.7900 0.8200 0.7500 0.7700 97,200 -0.04(-4.94%)
Sep 05, 2018 0.8100 0.8200 0.7900 0.8100 119,645 +0.00(+0.00%)
Sep 04, 2018 0.8200 0.8400 0.8100 0.8100 65,640 -0.02(-2.41%)
Aug 31, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 30, 2018 0.8300 0.8600 0.8300 0.8300 148,600 +0.01(+1.22%)
Aug 29, 2018 0.8200 0.8500 0.8200 0.8200 81,014 +0.01(+1.23%)
Aug 28, 2018 0.8300 0.8300 0.8100 0.8100 172,150 -0.03(-3.57%)
Aug 27, 2018 0.8500 0.8500 0.8300 0.8400 33,050 +0.01(+1.20%)
Aug 24, 2018 0.8500 0.8500 0.8200 0.8300 38,800 -0.02(-2.35%)
Aug 23, 2018 0.8200 0.8500 0.8100 0.8500 104,350 +0.05(+6.25%)
Aug 22, 2018 0.8100 0.8200 0.8000 0.8000 76,150 -0.01(-1.23%)
Aug 21, 2018 0.8400 0.8500 0.8100 0.8100 105,200 +0.01(+1.25%)
Aug 20, 2018 0.8100 0.8200 0.8000 0.8000 138,165 -0.02(-2.44%)
Aug 17, 2018 0.8300 0.8400 0.8200 0.8200 158,079 +0.01(+1.23%)
Aug 16, 2018 0.8300 0.8700 0.8100 0.8100 360,385 +0.01(+1.25%)
Aug 15, 2018 0.8300 0.8300 0.7900 0.8000 171,335 +0.00(+0.00%)
Aug 14, 2018 0.8200 0.8300 0.8000 0.8000 51,900 +0.00(+0.00%)
Aug 13, 2018 0.7900 0.8200 0.7900 0.8000 167,810 +0.02(+2.56%)
Aug 10, 2018 0.7400 0.8000 0.7400 0.7800 291,686 +0.04(+5.41%)
Aug 09, 2018 0.7200 0.7400 0.7200 0.7400 118,700 +0.03(+4.23%)
Aug 08, 2018 0.7600 0.7600 0.7000 0.7100 573,293 -0.04(-5.33%)
Aug 07, 2018 0.7700 0.7700 0.7400 0.7500 272,812 -0.02(-2.60%)
Aug 03, 2018 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Aug 02, 2018 0.7900 0.7900 0.7600 0.7800 30,279 -0.01(-1.27%)
Aug 01, 2018 0.7900 0.8100 0.7900 0.7900 30,150 +0.00(+0.00%)
Jul 31, 2018 0.7900 0.8000 0.7900 0.7900 63,300 +0.00(+0.00%)
Jul 30, 2018 0.7900 0.8100 0.7900 0.7900 68,354 -0.01(-1.25%)
Jul 27, 2018 0.7900 0.8300 0.7900 0.8000 183,208 +0.02(+2.56%)
Jul 26, 2018 0.7900 0.7900 0.7700 0.7800 140,925 +0.04(+5.41%)
Jul 25, 2018 0.7500 0.7500 0.6500 0.7400 866,052 +0.00(+0.00%)
Jul 24, 2018 0.7800 0.7800 0.7300 0.7400 335,584 -0.04(-5.13%)
Jul 23, 2018 0.8300 0.8300 0.7800 0.7800 77,275 -0.02(-2.50%)
Jul 20, 2018 0.8100 0.8300 0.8000 0.8000 126,995 -0.01(-1.23%)
Jul 19, 2018 0.8500 0.8700 0.8100 0.8100 69,000 -0.05(-5.81%)
Jul 18, 2018 0.8500 0.8600 0.8400 0.8600 116,976 +0.00(+0.00%)
Jul 17, 2018 0.8800 0.8900 0.8600 0.8600 26,500 -0.01(-1.15%)
Jul 16, 2018 0.8900 0.8900 0.8700 0.8700 28,570 -0.02(-2.25%)
Jul 13, 2018 0.8900 0.8900 0.8800 0.8900 15,000 +0.00(+0.00%)
Jul 12, 2018 0.8600 0.8900 0.8600 0.8900 73,540 +0.01(+1.14%)
Jul 11, 2018 0.9100 0.9200 0.8500 0.8800 111,721 -0.01(-1.12%)
Jul 10, 2018 0.8900 0.9000 0.8900 0.8900 28,052 +0.00(+0.00%)
Jul 09, 2018 0.9200 0.9200 0.8900 0.8900 44,440 -0.01(-1.11%)
Jul 06, 2018 0.9300 0.9300 0.9000 0.9000 47,545 -0.05(-5.26%)
Jul 05, 2018 0.9400 0.9500 0.9300 0.9500 8,500 +0.03(+3.26%)
Jul 04, 2018 0.9200 0.9300 0.9200 0.9200 8,700 -0.01(-1.08%)
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.