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

Critical Elements Lithium Corp (TSV: CRE )

0.9700 -0.0200 (-2.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 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, 2015 0.2400 0.2400 0.2250 0.2350 123,600 +0.00(+2.17%)
Aug 28, 2015 0.2050 0.2300 0.2050 0.2300 196,350 +0.03(+15.00%)
Aug 27, 2015 0.2000 0.2050 0.2000 0.2000 3,500 +0.01(+2.56%)
Aug 26, 2015 0.2000 0.2000 0.1950 0.1950 139,000 -0.01(-7.14%)
Aug 25, 2015 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+2.44%)
Aug 24, 2015 0.2150 0.2150 0.1950 0.2050 80,500 -0.02(-8.89%)
Aug 21, 2015 0.2250 0.2250 0.2200 0.2250 44,000 -0.01(-4.26%)
Aug 20, 2015 0.2350 0.2350 0.2350 0.2350 9,500 -0.01(-2.08%)
Aug 19, 2015 0.2400 0.2450 0.2400 0.2400 84,800 +0.00(+0.00%)
Aug 18, 2015 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Aug 17, 2015 0.2400 0.2450 0.2400 0.2400 99,000 +0.01(+2.13%)
Aug 14, 2015 0.2400 0.2400 0.2350 0.2350 53,500 -0.01(-2.08%)
Aug 13, 2015 0.2400 0.2400 0.2400 0.2400 10,420 +0.00(+0.00%)
Aug 12, 2015 0.2450 0.2500 0.2350 0.2400 112,500 -0.01(-2.04%)
Aug 11, 2015 0.2400 0.2600 0.2400 0.2450 140,900 +0.01(+2.08%)
Aug 10, 2015 0.2400 0.2400 0.2400 0.2400 100,150 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2550 0.2450 0.2500 433,800 +0.00(+0.00%)
Aug 06, 2015 0.2400 0.2500 0.2350 0.2500 190,900 +0.02(+8.70%)
Aug 05, 2015 0.2300 0.2300 0.2300 0.2300 33,300 +0.00(+0.00%)
Aug 04, 2015 0.2350 0.2350 0.2300 0.2300 28,598 -0.00(-2.13%)
Jul 31, 2015 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 30, 2015 0.2300 0.2400 0.2300 0.2300 25,649 +0.00(+0.00%)
Jul 29, 2015 0.2450 0.2500 0.2300 0.2300 238,000 -0.01(-6.12%)
Jul 28, 2015 0.2450 0.2500 0.2350 0.2450 89,500 -0.01(-2.00%)
Jul 24, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2015 0.2550 0.2550 0.2300 0.2500 505,331 +0.00(+0.00%)
Jul 22, 2015 0.2550 0.2550 0.2500 0.2500 89,500 +0.00(+0.00%)
Jul 21, 2015 0.2600 0.2600 0.2500 0.2500 60,164 -0.01(-3.85%)
Jul 20, 2015 0.2600 0.2700 0.2550 0.2600 186,800 +0.00(+0.00%)
Jul 17, 2015 0.2550 0.2700 0.2550 0.2600 240,100 +0.01(+4.00%)
Jul 16, 2015 0.2450 0.2550 0.2400 0.2500 207,700 +0.01(+4.17%)
Jul 15, 2015 0.2300 0.2450 0.2300 0.2400 140,069 +0.01(+4.35%)
Jul 14, 2015 0.2250 0.2300 0.2250 0.2300 51,500 +0.00(+0.00%)
Jul 13, 2015 0.2300 0.2300 0.2300 0.2300 13,500 +0.01(+2.22%)
Jul 10, 2015 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-2.17%)
Jul 09, 2015 0.2250 0.2300 0.2250 0.2300 18,000 +0.00(+0.00%)
Jul 08, 2015 0.2200 0.2400 0.2200 0.2300 146,250 +0.00(+0.00%)
Jul 07, 2015 0.2350 0.2350 0.2300 0.2300 58,900 -0.00(-2.13%)
Jul 06, 2015 0.2250 0.2350 0.2250 0.2350 432,950 +0.02(+9.30%)
Jul 03, 2015 0.2200 0.2200 0.2150 0.2150 12,000 +0.01(+2.38%)
Jul 02, 2015 0.2250 0.2250 0.2100 0.2100 224,600 -0.02(-8.70%)
Jun 30, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 29, 2015 0.2150 0.2350 0.2150 0.2200 468,883 -0.01(-2.22%)
Jun 26, 2015 0.2200 0.2300 0.2200 0.2250 128,000 +0.01(+4.65%)
Jun 25, 2015 0.2200 0.2200 0.2150 0.2150 48,000 +0.00(+0.00%)
Jun 23, 2015 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 22, 2015 0.2250 0.2250 0.2100 0.2200 54,000 -0.01(-4.35%)
Jun 19, 2015 0.2200 0.2300 0.2200 0.2300 67,000 +0.01(+2.22%)
Jun 18, 2015 0.2550 0.2550 0.2050 0.2250 392,000 -0.03(-11.76%)
Jun 17, 2015 0.2400 0.2600 0.2400 0.2550 175,500 +0.01(+4.08%)
Jun 16, 2015 0.2500 0.2500 0.2450 0.2450 15,000 -0.01(-2.00%)
Jun 15, 2015 0.2450 0.2600 0.2450 0.2500 78,650 +0.01(+4.17%)
Jun 12, 2015 0.2250 0.2400 0.2250 0.2400 442,600 +0.01(+6.67%)
Jun 11, 2015 0.2300 0.2300 0.2250 0.2250 68,600 -0.01(-2.17%)
Jun 09, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 08, 2015 0.2300 0.2300 0.2250 0.2250 40,000 -0.01(-2.17%)
Jun 05, 2015 0.2000 0.2300 0.1950 0.2300 416,800 +0.03(+12.20%)
Jun 04, 2015 0.2150 0.2300 0.2000 0.2050 345,500 -0.01(-4.65%)
Jun 03, 2015 0.2150 0.2300 0.2150 0.2150 274,500 +0.00(+0.00%)
Jun 02, 2015 0.2250 0.2300 0.2150 0.2150 122,400 -0.02(-6.52%)
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.