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 (%)
Jan 31, 2018 1.300 1.370 1.250 1.340 148,014 +0.01(+0.75%)
Jan 30, 2018 1.410 1.420 1.410 1.330 666,318 -0.06(-4.32%)
Jan 29, 2018 1.300 1.410 1.280 1.390 552,065 +0.11(+8.59%)
Jan 26, 2018 1.210 1.300 1.210 1.280 406,102 +0.08(+6.67%)
Jan 25, 2018 1.170 1.250 1.170 1.200 2,161,909 +0.03(+2.56%)
Jan 24, 2018 1.260 1.280 1.130 1.170 2,062,472 -0.13(-10.00%)
Jan 23, 2018 1.230 1.300 1.230 1.300 566,240 -0.02(-1.52%)
Jan 22, 2018 1.330 1.360 1.290 1.320 777,588 -0.08(-5.71%)
Jan 19, 2018 1.390 1.400 1.310 1.400 780,314 +0.01(+0.72%)
Jan 18, 2018 1.520 1.300 1.390 682,075 -0.13(-8.55%)
Jan 17, 2018 1.570 1.570 1.520 1.520 98,311 -0.02(-1.30%)
Jan 16, 2018 1.510 1.580 1.510 1.540 151,880 -0.01(-0.65%)
Jan 15, 2018 1.600 1.600 1.540 1.550 66,603 -0.03(-1.90%)
Jan 12, 2018 1.600 1.600 1.540 1.580 85,433 +0.02(+1.28%)
Jan 11, 2018 1.650 1.650 1.560 1.560 234,945 -0.07(-4.29%)
Jan 10, 2018 1.630 1.650 1.610 1.630 110,457 -0.01(-0.61%)
Jan 09, 2018 1.650 1.650 1.610 1.640 107,539 -0.01(-0.61%)
Jan 08, 2018 1.600 1.660 1.600 1.650 369,355 +0.02(+1.23%)
Jan 05, 2018 1.630 1.670 1.600 1.630 150,800 -0.04(-2.40%)
Jan 04, 2018 1.680 1.700 1.650 1.670 106,500 -0.01(-0.60%)
Jan 03, 2018 1.660 1.690 1.630 1.680 214,892 -0.03(-1.75%)
Jan 02, 2018 1.740 1.740 1.700 1.710 154,124 +0.01(+0.59%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 28, 2017 1.650 1.700 1.630 1.690 139,987 +0.04(+2.42%)
Dec 27, 2017 1.600 1.670 1.560 1.650 174,804 +0.07(+4.43%)
Dec 22, 2017 1.550 1.600 1.520 1.580 187,070 +0.06(+3.95%)
Dec 21, 2017 1.570 1.580 1.460 1.520 543,667 -0.05(-3.18%)
Dec 20, 2017 1.580 1.580 1.370 1.570 1,086,481 -0.04(-2.48%)
Dec 19, 2017 1.790 1.790 1.550 1.610 1,150,254 -0.18(-10.06%)
Dec 18, 2017 1.790 1.810 1.750 1.790 195,558 +0.01(+0.56%)
Dec 15, 2017 1.810 1.850 1.760 1.780 245,195 -0.02(-1.11%)
Dec 14, 2017 1.800 1.860 1.780 1.800 376,660 +0.00(+0.00%)
Dec 13, 2017 1.750 1.800 1.730 1.800 433,095 +0.06(+3.45%)
Dec 12, 2017 1.750 1.760 1.700 1.740 480,355 +0.01(+0.58%)
Dec 11, 2017 1.650 1.740 1.640 1.730 328,198 +0.14(+8.81%)
Dec 08, 2017 1.580 1.620 1.580 1.590 157,378 +0.02(+1.27%)
Dec 07, 2017 1.530 1.580 1.530 1.570 194,589 +0.05(+3.29%)
Dec 06, 2017 1.470 1.550 1.470 1.520 242,673 +0.04(+2.70%)
Dec 05, 2017 1.440 1.530 1.430 1.480 324,938 -0.02(-1.33%)
Dec 04, 2017 1.490 1.530 1.460 1.500 195,299 +0.04(+2.74%)
Dec 01, 2017 1.560 1.570 1.460 1.460 229,444 -0.09(-5.81%)
Nov 30, 2017 1.410 1.570 1.390 1.550 482,914 +0.15(+10.71%)
Nov 29, 2017 1.540 1.540 1.340 1.400 876,781 -0.15(-9.68%)
Nov 28, 2017 1.600 1.600 1.520 1.550 319,157 -0.05(-3.13%)
Nov 27, 2017 1.620 1.620 1.570 1.600 293,753 -0.03(-1.84%)
Nov 24, 2017 1.670 1.670 1.610 1.630 260,493 -0.02(-1.21%)
Nov 23, 2017 1.670 1.670 1.570 1.650 333,638 -0.01(-0.60%)
Nov 22, 2017 1.690 1.690 1.660 1.660 137,759 -0.05(-2.92%)
Nov 21, 2017 1.700 1.710 1.660 1.710 110,176 +0.01(+0.59%)
Nov 20, 2017 1.720 1.730 1.690 1.700 60,780 +0.02(+1.19%)
Nov 17, 2017 1.680 1.720 1.670 1.680 85,399 -0.05(-2.89%)
Nov 16, 2017 1.660 1.730 1.650 1.730 165,965 +0.00(+0.00%)
Nov 15, 2017 1.700 1.730 1.650 1.730 299,261 -0.01(-0.57%)
Nov 14, 2017 1.760 1.760 1.710 1.740 105,085 -0.02(-1.14%)
Nov 13, 2017 1.780 1.790 1.730 1.760 164,109 -0.02(-1.12%)
Nov 10, 2017 1.730 1.800 1.730 1.780 245,445 +0.05(+2.89%)
Nov 09, 2017 1.720 1.740 1.660 1.730 504,489 +0.04(+2.37%)
Nov 08, 2017 1.770 1.770 1.640 1.690 327,044 -0.07(-3.98%)
Nov 07, 2017 1.760 1.780 1.750 1.760 65,492 -0.02(-1.12%)
Nov 06, 2017 1.770 1.780 1.750 1.780 120,164 +0.01(+0.56%)
Nov 03, 2017 1.790 1.790 1.750 1.770 187,160 +0.00(+0.00%)
Nov 02, 2017 1.780 1.800 1.760 1.770 152,203 +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.