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 (%)
Jul 31, 2017 1.270 1.280 1.210 1.220 214,871 -0.05(-3.94%)
Jul 28, 2017 1.280 1.280 1.260 1.270 34,936 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.260 1.270 169,352 -0.03(-2.31%)
Jul 26, 2017 1.230 1.310 1.230 1.300 570,470 +0.07(+5.69%)
Jul 25, 2017 1.250 1.250 1.210 1.230 62,601 -0.02(-1.60%)
Jul 24, 2017 1.210 1.250 1.210 1.250 169,760 +0.04(+3.31%)
Jul 21, 2017 1.240 1.250 1.190 1.210 206,651 -0.02(-1.63%)
Jul 20, 2017 1.190 1.230 1.170 1.230 490,311 +0.05(+4.24%)
Jul 19, 2017 1.180 1.200 1.170 1.180 86,405 -0.01(-0.84%)
Jul 18, 2017 1.170 1.190 1.160 1.190 139,330 +0.03(+2.59%)
Jul 17, 2017 1.160 1.170 1.150 1.160 62,385 +0.01(+0.87%)
Jul 14, 2017 1.140 1.150 1.110 1.150 134,342 +0.02(+1.77%)
Jul 13, 2017 1.120 1.160 1.120 1.130 217,552 +0.02(+1.80%)
Jul 12, 2017 1.110 1.170 1.100 1.110 452,654 +0.02(+1.83%)
Jul 11, 2017 1.110 1.110 1.090 1.090 84,310 -0.02(-1.80%)
Jul 10, 2017 1.080 1.160 1.080 1.110 172,284 +0.01(+0.91%)
Jul 07, 2017 1.090 1.100 1.070 1.100 58,350 -0.00(-0.45%)
Jul 06, 2017 1.070 1.130 1.070 1.105 157,479 +0.02(+2.31%)
Jul 05, 2017 1.110 1.110 1.080 1.080 85,279 -0.01(-0.92%)
Jul 04, 2017 1.120 1.120 1.080 1.090 192,300 -0.02(-1.80%)
Jul 03, 2017 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 30, 2017 1.090 1.120 1.070 1.110 287,469 +0.04(+3.74%)
Jun 29, 2017 1.070 1.090 1.050 1.070 208,186 -0.02(-1.83%)
Jun 28, 2017 1.090 1.110 1.020 1.090 559,159 +0.00(+0.00%)
Jun 27, 2017 1.140 1.160 1.050 1.090 519,169 -0.05(-4.39%)
Jun 26, 2017 1.150 1.160 1.140 1.140 349,189 +0.01(+0.88%)
Jun 23, 2017 1.140 1.190 1.130 1.130 672,050 -0.02(-1.74%)
Jun 22, 2017 1.100 1.180 1.090 1.150 1,211,520 +0.06(+5.50%)
Jun 21, 2017 1.110 1.110 1.080 1.090 263,675 +0.00(+0.00%)
Jun 20, 2017 1.110 1.120 1.070 1.090 766,662 -0.06(-5.22%)
Jun 19, 2017 1.020 1.150 1.020 1.150 1,195,612 +0.17(+17.35%)
Jun 16, 2017 0.9600 0.9900 0.9500 0.9800 350,907 -0.01(-1.01%)
Jun 15, 2017 1.000 1.040 0.9600 0.9900 540,633 +0.02(+2.06%)
Jun 14, 2017 0.9200 1.030 0.9200 0.9700 830,743 +0.07(+7.78%)
Jun 13, 2017 0.9000 0.9200 0.9000 0.9000 142,560 -0.02(-2.17%)
Jun 12, 2017 0.8800 0.9300 0.8800 0.9200 419,191 +0.02(+2.22%)
Jun 09, 2017 0.9000 0.9000 0.8600 0.9000 219,074 -0.01(-1.10%)
Jun 08, 2017 0.9100 0.9100 0.8800 0.9100 253,607 -0.01(-1.09%)
Jun 07, 2017 0.9300 0.9300 0.9100 0.9200 126,370 -0.01(-1.08%)
Jun 06, 2017 0.9400 0.9400 0.9000 0.9300 234,176 -0.01(-1.06%)
Jun 05, 2017 0.9300 0.9500 0.9000 0.9400 405,529 +0.00(+0.00%)
Jun 02, 2017 0.8600 0.9400 0.8500 0.9400 1,128,689 +0.06(+6.82%)
Jun 01, 2017 0.8800 0.9100 0.8800 0.8800 273,307 +0.01(+1.15%)
May 31, 2017 0.8100 0.9300 0.8100 0.8700 1,102,219 +0.07(+8.75%)
May 30, 2017 0.7500 0.8000 0.7500 0.8000 349,422 +0.05(+6.67%)
May 29, 2017 0.7200 0.7600 0.7000 0.7500 278,230 +0.03(+4.17%)
May 26, 2017 0.7300 0.7300 0.7200 0.7200 5,900 +0.02(+2.86%)
May 25, 2017 0.7400 0.7400 0.7000 0.7000 148,031 -0.02(-2.78%)
May 24, 2017 0.7000 0.7600 0.7000 0.7200 325,524 +0.02(+2.86%)
May 23, 2017 0.7200 0.7200 0.7000 0.7000 99,850 +0.00(+0.00%)
May 19, 2017 0.7200 0.7200 0.7000 0.7000 63,950 -0.01(-1.41%)
May 18, 2017 0.7200 0.7200 0.7000 0.7100 94,941 +0.00(+0.00%)
May 17, 2017 0.7600 0.7600 0.7100 0.7100 160,060 -0.05(-6.58%)
May 16, 2017 0.7400 0.7700 0.7400 0.7600 154,745 +0.01(+1.33%)
May 15, 2017 0.7200 0.7500 0.7200 0.7500 164,255 +0.04(+5.63%)
May 12, 2017 0.7200 0.7200 0.6900 0.7100 193,120 +0.01(+1.43%)
May 11, 2017 0.6800 0.7100 0.6700 0.7000 161,330 +0.02(+2.94%)
May 10, 2017 0.7000 0.7100 0.6700 0.6800 51,595 -0.02(-2.86%)
May 09, 2017 0.7100 0.7100 0.6800 0.7000 105,489 +0.00(+0.00%)
May 08, 2017 0.7200 0.7300 0.6900 0.7000 188,600 +0.00(+0.00%)
May 05, 2017 0.7000 0.7100 0.7000 0.7000 81,945 -0.01(-1.41%)
May 04, 2017 0.7100 0.7200 0.6900 0.7100 144,100 -0.01(-1.39%)
May 03, 2017 0.7200 0.7300 0.6800 0.7200 265,596 +0.00(+0.00%)
May 02, 2017 0.7400 0.7400 0.7100 0.7200 193,600 +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.