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 (%)
Nov 30, 2016 0.5600 0.5600 0.5400 0.5600 180,390 +0.00(+0.00%)
Nov 29, 2016 0.5700 0.5900 0.5500 0.5600 1,307,825 +0.00(+0.00%)
Nov 28, 2016 0.5400 0.5700 0.5400 0.5600 219,850 +0.01(+1.82%)
Nov 25, 2016 0.5500 0.5500 0.5300 0.5500 213,780 -0.01(-1.79%)
Nov 24, 2016 0.5500 0.5600 0.5300 0.5600 101,300 +0.01(+1.82%)
Nov 23, 2016 0.5400 0.5500 0.5300 0.5500 180,040 +0.02(+3.77%)
Nov 22, 2016 0.5300 0.5400 0.5200 0.5300 176,695 +0.00(+0.00%)
Nov 21, 2016 0.5400 0.5400 0.5200 0.5300 92,205 +0.02(+3.92%)
Nov 18, 2016 0.5300 0.5300 0.5100 0.5100 311,948 +0.00(+0.00%)
Nov 17, 2016 0.4750 0.5300 0.4750 0.5100 156,453 +0.04(+9.68%)
Nov 16, 2016 0.4800 0.4900 0.4650 0.4650 237,082 -0.02(-5.10%)
Nov 15, 2016 0.4850 0.4950 0.4800 0.4900 147,350 -0.01(-1.01%)
Nov 14, 2016 0.4950 0.5000 0.4850 0.4950 81,700 -0.01(-1.00%)
Nov 11, 2016 0.4750 0.5000 0.4750 0.5000 351,167 +0.03(+6.38%)
Nov 10, 2016 0.5000 0.5000 0.4700 0.4700 243,800 -0.04(-7.84%)
Nov 09, 2016 0.5200 0.5200 0.4900 0.5100 236,835 -0.01(-1.92%)
Nov 08, 2016 0.5500 0.5500 0.5200 0.5200 105,900 -0.01(-1.89%)
Nov 07, 2016 0.5300 0.5500 0.5300 0.5300 119,864 -0.02(-3.64%)
Nov 04, 2016 0.5500 0.5600 0.5500 0.5500 199,900 +0.01(+1.85%)
Nov 03, 2016 0.5100 0.5800 0.5100 0.5400 470,870 +0.03(+5.88%)
Nov 02, 2016 0.5200 0.5300 0.5000 0.5100 154,826 -0.03(-5.56%)
Nov 01, 2016 0.5000 0.5400 0.4900 0.5400 503,360 +0.06(+11.34%)
Oct 31, 2016 0.5300 0.5300 0.4850 0.4850 448,725 -0.04(-6.73%)
Oct 28, 2016 0.5300 0.5400 0.5100 0.5200 337,488 -0.02(-3.70%)
Oct 27, 2016 0.5300 0.5700 0.5300 0.5400 179,300 -0.01(-1.82%)
Oct 26, 2016 0.5600 0.5600 0.5400 0.5500 220,123 -0.01(-1.79%)
Oct 25, 2016 0.5900 0.6000 0.5600 0.5600 252,400 -0.04(-6.67%)
Oct 24, 2016 0.5800 0.6200 0.5800 0.6000 772,032 +0.03(+5.26%)
Oct 21, 2016 0.5700 0.5900 0.5600 0.5700 238,078 +0.00(+0.00%)
Oct 20, 2016 0.5300 0.5800 0.5200 0.5700 494,011 +0.04(+7.55%)
Oct 19, 2016 0.4950 0.5300 0.4750 0.5300 557,956 +0.04(+7.07%)
Oct 18, 2016 0.4650 0.4950 0.4650 0.4950 702,274 +0.03(+7.61%)
Oct 17, 2016 0.4400 0.4600 0.4300 0.4600 140,900 +0.01(+2.22%)
Oct 14, 2016 0.4500 0.4600 0.4450 0.4500 38,800 -0.01(-1.10%)
Oct 13, 2016 0.4350 0.4550 0.4100 0.4550 376,685 +0.04(+8.33%)
Oct 12, 2016 0.4650 0.4650 0.4200 0.4200 162,250 -0.05(-9.68%)
Oct 11, 2016 0.4500 0.4850 0.4500 0.4650 502,649 +0.02(+3.33%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 06, 2016 0.4100 0.4200 0.4000 0.4200 256,650 +0.02(+5.00%)
Oct 05, 2016 0.4200 0.4250 0.3900 0.4000 284,822 -0.02(-4.76%)
Oct 04, 2016 0.4500 0.4500 0.4100 0.4200 361,350 -0.04(-7.69%)
Oct 03, 2016 0.4750 0.4750 0.4300 0.4550 213,228 -0.01(-2.15%)
Sep 30, 2016 0.4850 0.4850 0.4650 0.4650 191,302 -0.02(-4.12%)
Sep 29, 2016 0.4900 0.5000 0.4800 0.4850 96,050 -0.01(-2.02%)
Sep 28, 2016 0.5100 0.5100 0.4950 0.4950 102,194 -0.02(-2.94%)
Sep 27, 2016 0.5000 0.5200 0.5000 0.5100 114,400 +0.01(+2.00%)
Sep 26, 2016 0.5100 0.5100 0.4950 0.5000 60,000 +0.00(+0.00%)
Sep 23, 2016 0.4900 0.5100 0.4850 0.5000 78,050 +0.03(+5.26%)
Sep 22, 2016 0.4750 0.4800 0.4750 0.4750 131,700 +0.01(+1.06%)
Sep 21, 2016 0.4850 0.4850 0.4650 0.4700 303,310 -0.01(-2.08%)
Sep 20, 2016 0.5100 0.5100 0.4800 0.4800 290,900 -0.02(-4.00%)
Sep 19, 2016 0.5300 0.5400 0.4900 0.5000 170,250 -0.02(-3.85%)
Sep 16, 2016 0.5000 0.5300 0.5000 0.5200 132,550 +0.02(+4.00%)
Sep 15, 2016 0.5400 0.5400 0.4750 0.5000 590,934 -0.05(-9.09%)
Sep 14, 2016 0.5500 0.5600 0.5400 0.5500 89,367 -0.01(-1.79%)
Sep 13, 2016 0.5600 0.5600 0.5500 0.5600 51,850 +0.01(+1.82%)
Sep 12, 2016 0.5500 0.5600 0.5500 0.5500 101,150 -0.01(-1.79%)
Sep 09, 2016 0.5700 0.5700 0.5600 0.5600 14,500 -0.02(-3.45%)
Sep 08, 2016 0.5800 0.5800 0.5600 0.5800 47,803 +0.00(+0.00%)
Sep 07, 2016 0.5500 0.5800 0.5500 0.5800 105,900 +0.04(+7.41%)
Sep 06, 2016 0.5700 0.5700 0.5400 0.5400 129,926 -0.03(-5.26%)
Sep 02, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
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.