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

Critical Elements Lithium Corp (TSV: CRE )

0.9800 -0.0100 (-1.01%)
Streaming Delayed Price Updated: 3:12 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 (%)
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%)
Jul 04, 2022 1.420 1.420 1.330 1.350 89,401 -0.05(-3.57%)
Jun 30, 2022 1.400 0 +0.00(+0.00%)
Jun 29, 2022 1.390 1.400 1.370 1.400 119,230 -0.03(-2.10%)
Jun 28, 2022 1.390 1.445 1.390 1.430 73,979 +0.06(+4.38%)
Jun 27, 2022 1.380 1.400 1.370 1.370 121,809 -0.01(-0.72%)
Jun 24, 2022 1.330 1.410 1.320 1.380 184,210 +0.03(+2.22%)
Jun 23, 2022 1.400 1.430 1.330 1.350 359,144 -0.05(-3.57%)
Jun 22, 2022 1.430 1.460 1.340 1.400 327,906 -0.01(-0.71%)
Jun 21, 2022 1.390 1.430 1.360 1.410 38,313 +0.01(+0.71%)
Jun 20, 2022 1.500 1.500 1.375 1.400 129,612 -0.06(-4.11%)
Jun 17, 2022 1.400 1.470 1.390 1.460 97,925 +0.04(+2.82%)
Jun 16, 2022 1.390 1.420 1.370 1.420 104,106 -0.02(-1.39%)
Jun 15, 2022 1.490 1.490 1.430 1.440 178,605 -0.03(-2.04%)
Jun 14, 2022 1.470 1.550 1.460 1.470 436,231 +0.03(+2.08%)
Jun 13, 2022 1.330 1.450 1.250 1.440 408,461 +0.19(+15.20%)
Jun 10, 2022 1.280 1.280 1.240 1.250 253,612 -0.01(-0.79%)
Jun 09, 2022 1.290 1.320 1.260 1.260 133,715 -0.07(-5.26%)
Jun 08, 2022 1.360 1.360 1.300 1.330 177,892 -0.02(-1.85%)
Jun 07, 2022 1.390 1.410 1.330 1.355 200,141 -0.04(-3.21%)
Jun 06, 2022 1.390 1.410 1.390 1.400 24,729 +0.00(+0.00%)
Jun 03, 2022 1.400 1.420 1.380 1.400 48,419 -0.03(-2.10%)
Jun 02, 2022 1.410 1.440 1.390 1.430 101,529 +0.03(+2.14%)
Jun 01, 2022 1.410 1.410 1.340 1.400 118,622 +0.01(+0.72%)
May 31, 2022 1.450 1.450 1.380 1.390 128,659 -0.06(-4.14%)
May 30, 2022 1.420 1.450 1.390 1.450 74,585 +0.01(+0.69%)
May 27, 2022 1.410 1.450 1.400 1.440 43,107 +0.02(+1.41%)
May 26, 2022 1.350 1.420 1.340 1.420 63,195 +0.03(+2.16%)
May 25, 2022 1.340 1.420 1.340 1.390 201,554 +0.02(+1.46%)
May 24, 2022 1.390 1.400 1.340 1.370 89,984 -0.05(-3.52%)
May 20, 2022 1.420 0 +0.01(+0.71%)
May 19, 2022 1.370 1.430 1.350 1.410 97,691 +0.08(+6.02%)
May 18, 2022 1.460 1.460 1.300 1.330 170,331 -0.10(-6.99%)
May 17, 2022 1.380 1.470 1.350 1.430 201,442 +0.14(+10.85%)
May 16, 2022 1.400 1.410 1.280 1.290 135,956 -0.08(-5.84%)
May 13, 2022 1.250 1.370 1.230 1.370 291,600 +0.15(+12.30%)
May 12, 2022 1.220 1.250 1.200 1.220 149,034 -0.01(-0.81%)
May 11, 2022 1.250 1.280 1.230 1.230 121,106 -0.01(-0.81%)
May 10, 2022 1.300 1.360 1.220 1.240 147,543 -0.04(-3.13%)
May 09, 2022 1.330 1.340 1.220 1.280 381,156 -0.07(-5.19%)
May 06, 2022 1.350 1.370 1.330 1.350 199,709 -0.05(-3.57%)
May 05, 2022 1.450 1.470 1.360 1.400 245,708 -0.08(-5.41%)
May 04, 2022 1.500 1.500 1.420 1.480 159,329 +0.02(+1.37%)
May 03, 2022 1.400 1.510 1.400 1.460 135,134 +0.06(+4.29%)
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.