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 -0.0300 (-3.06%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 14, 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, 2014 0.2800 0.2800 0.2600 0.2750 301,900 -0.01(-1.79%)
Jul 30, 2014 0.2500 0.2800 0.2500 0.2800 1,165,340 +0.03(+9.80%)
Jul 29, 2014 0.2300 0.2550 0.2250 0.2550 474,250 +0.02(+10.87%)
Jul 28, 2014 0.2300 0.2400 0.2250 0.2300 51,000 -0.00(-2.13%)
Jul 25, 2014 0.2250 0.2400 0.2250 0.2350 673,000 +0.01(+4.44%)
Jul 24, 2014 0.2250 0.2250 0.2200 0.2250 43,700 +0.01(+2.27%)
Jul 23, 2014 0.2300 0.2300 0.2200 0.2200 117,574 -0.01(-4.35%)
Jul 22, 2014 0.2350 0.2350 0.2300 0.2300 67,152 -0.01(-6.12%)
Jul 21, 2014 0.2400 0.2450 0.2300 0.2450 52,679 +0.01(+6.52%)
Jul 18, 2014 0.2450 0.2550 0.2300 0.2300 97,762 -0.00(-2.13%)
Jul 17, 2014 0.2350 0.2350 0.2350 0.2350 28,000 -0.02(-6.00%)
Jul 16, 2014 0.2300 0.2500 0.2300 0.2500 45,500 +0.00(+0.00%)
Jul 15, 2014 0.2350 0.2500 0.2200 0.2500 180,332 +0.02(+11.11%)
Jul 14, 2014 0.2300 0.2350 0.2250 0.2250 97,300 -0.01(-2.17%)
Jul 11, 2014 0.2500 0.2500 0.2300 0.2300 101,500 -0.02(-9.80%)
Jul 10, 2014 0.2450 0.2550 0.2300 0.2550 123,958 -0.01(-1.92%)
Jul 09, 2014 0.2350 0.2600 0.2350 0.2600 500,000 +0.02(+6.12%)
Jul 08, 2014 0.2350 0.2450 0.2250 0.2450 213,000 +0.01(+4.26%)
Jul 07, 2014 0.2400 0.2400 0.2300 0.2350 35,400 -0.01(-2.08%)
Jul 04, 2014 0.2500 0.2500 0.2350 0.2400 115,400 -0.01(-4.00%)
Jul 03, 2014 0.2250 0.2500 0.2250 0.2500 168,500 +0.02(+8.70%)
Jul 02, 2014 0.2300 0.2300 0.2250 0.2300 40,000 +0.00(+0.00%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 27, 2014 0.2300 0.2400 0.2300 0.2400 47,000 +0.01(+4.35%)
Jun 26, 2014 0.2250 0.2350 0.2200 0.2300 52,000 +0.01(+2.22%)
Jun 25, 2014 0.2350 0.2400 0.2150 0.2250 279,000 -0.01(-4.26%)
Jun 24, 2014 0.2400 0.2400 0.2300 0.2350 70,000 -0.01(-2.08%)
Jun 23, 2014 0.2250 0.2400 0.2200 0.2400 460,197 +0.01(+2.13%)
Jun 20, 2014 0.2150 0.2350 0.2150 0.2350 190,979 +0.02(+9.30%)
Jun 19, 2014 0.2050 0.2150 0.1950 0.2150 175,794 +0.01(+2.38%)
Jun 18, 2014 0.2150 0.2150 0.2100 0.2100 77,446 -0.01(-2.33%)
Jun 17, 2014 0.2250 0.2250 0.2100 0.2150 228,867 -0.01(-4.44%)
Jun 16, 2014 0.2200 0.2250 0.2200 0.2250 43,007 +0.01(+2.27%)
Jun 13, 2014 0.2200 0.2250 0.2100 0.2200 181,800 +0.01(+4.76%)
Jun 12, 2014 0.2100 0.2100 0.2100 0.2100 174,000 +0.00(+0.00%)
Jun 11, 2014 0.2000 0.2200 0.1950 0.2100 425,326 +0.00(+0.00%)
Jun 10, 2014 0.1850 0.2150 0.1850 0.2100 579,700 +0.02(+10.53%)
Jun 06, 2014 0.1900 0.1900 0.1900 0.1900 51,100 +0.00(+0.00%)
Jun 05, 2014 0.1800 0.1900 0.1800 0.1900 221,500 +0.01(+2.70%)
Jun 04, 2014 0.1850 0.1900 0.1850 0.1850 162,250 +0.00(+0.00%)
Jun 03, 2014 0.1900 0.1900 0.1800 0.1850 79,000 -0.01(-2.63%)
Jun 02, 2014 0.1900 0.1900 0.1900 0.1900 83,900 +0.00(+0.00%)
May 30, 2014 0.1800 0.1900 0.1800 0.1900 181,000 +0.01(+5.56%)
May 29, 2014 0.1750 0.1850 0.1750 0.1800 62,264 +0.01(+2.86%)
May 28, 2014 0.1800 0.1800 0.1750 0.1750 135,000 +0.00(+0.00%)
May 27, 2014 0.1850 0.1850 0.1750 0.1750 76,900 -0.01(-5.41%)
May 26, 2014 0.1850 0.1850 0.1800 0.1850 23,000 +0.01(+2.78%)
May 23, 2014 0.1800 0.1800 0.1800 0.1800 120,000 -0.01(-5.26%)
May 22, 2014 0.1800 0.1900 0.1800 0.1900 21,000 +0.00(+0.00%)
May 21, 2014 0.1900 0.1900 0.1800 0.1900 41,000 +0.01(+2.70%)
May 20, 2014 0.1800 0.1900 0.1800 0.1850 78,500 +0.01(+2.78%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2014 0.1850 0.1850 0.1800 0.1800 116,500 +0.00(+0.00%)
May 14, 2014 0.1850 0.1900 0.1800 0.1800 61,765 -0.01(-2.70%)
May 13, 2014 0.1950 0.1950 0.1850 0.1850 322,500 -0.02(-7.50%)
May 12, 2014 0.1750 0.2000 0.1750 0.2000 621,000 +0.03(+14.29%)
May 09, 2014 0.1800 0.1900 0.1750 0.1750 339,229 -0.01(-5.41%)
May 08, 2014 0.1750 0.1850 0.1750 0.1850 338,000 +0.01(+8.82%)
May 07, 2014 0.1750 0.1750 0.1700 0.1700 30,000 -0.00(-2.86%)
May 06, 2014 0.1750 0.1750 0.1750 0.1750 38,000 +0.00(+0.00%)
May 05, 2014 0.1800 0.1800 0.1750 0.1750 22,500 +0.00(+0.00%)
May 02, 2014 0.1800 0.1800 0.1750 0.1750 9,500 -0.01(-5.41%)
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.