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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.3800 0.4000 0.3300 0.4000 181,522 +0.01(+1.27%)
Feb 27, 2020 0.4150 0.4150 0.3700 0.3950 215,490 -0.01(-1.25%)
Feb 26, 2020 0.4200 0.4200 0.3900 0.4000 250,500 -0.03(-6.98%)
Feb 25, 2020 0.5500 0.5500 0.4250 0.4300 339,387 -0.07(-14.00%)
Feb 24, 2020 0.4050 0.5000 0.4050 0.5000 231,411 +0.05(+11.11%)
Feb 21, 2020 0.4050 0.4500 0.4050 0.4500 131,254 +0.03(+7.14%)
Feb 20, 2020 0.3950 0.4200 0.3950 0.4200 126,100 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4100 0.3950 0.4000 122,112 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.4000 0.3500 0.4000 265,783 +0.05(+14.29%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Feb 13, 2020 0.3550 0.3550 0.3450 0.3450 19,800 -0.02(-4.17%)
Feb 12, 2020 0.3250 0.3600 0.3200 0.3600 282,115 +0.03(+10.77%)
Feb 11, 2020 0.3250 0.3300 0.3250 0.3250 67,005 +0.01(+1.56%)
Feb 10, 2020 0.3500 0.3500 0.3200 0.3200 59,350 -0.01(-3.03%)
Feb 07, 2020 0.3650 0.3650 0.3300 0.3300 44,801 -0.02(-7.04%)
Feb 06, 2020 0.3500 0.3750 0.3500 0.3550 269,450 +0.01(+2.90%)
Feb 05, 2020 0.3400 0.3550 0.3400 0.3450 53,800 +0.01(+2.99%)
Feb 04, 2020 0.3350 0.3400 0.3300 0.3350 64,913 +0.00(+0.00%)
Feb 03, 2020 0.3300 0.3350 0.3150 0.3350 96,840 +0.01(+1.52%)
Jan 31, 2020 0.3350 0.3350 0.3300 0.3300 93,501 -0.01(-1.49%)
Jan 30, 2020 0.3400 0.3400 0.3350 0.3350 38,715 +0.01(+1.52%)
Jan 29, 2020 0.3300 0.3350 0.3300 0.3300 32,529 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3400 0.3300 0.3300 17,347 -0.01(-1.49%)
Jan 27, 2020 0.3600 0.3600 0.3000 0.3350 478,583 -0.02(-6.94%)
Jan 24, 2020 0.3600 0.3600 0.3450 0.3600 318,167 +0.01(+1.41%)
Jan 23, 2020 0.3750 0.3750 0.3550 0.3550 69,711 -0.01(-1.39%)
Jan 22, 2020 0.3700 0.3700 0.3500 0.3600 99,148 -0.01(-2.70%)
Jan 21, 2020 0.3800 0.3800 0.3650 0.3700 326,310 +0.01(+1.37%)
Jan 20, 2020 0.3800 0.3800 0.3650 0.3650 47,413 -0.02(-3.95%)
Jan 17, 2020 0.3950 0.3950 0.3800 0.3800 65,054 -0.01(-2.56%)
Jan 16, 2020 0.3850 0.3900 0.3850 0.3900 57,000 +0.01(+2.63%)
Jan 15, 2020 0.3700 0.3800 0.3650 0.3800 114,850 +0.02(+4.11%)
Jan 14, 2020 0.3750 0.3750 0.3650 0.3650 57,371 -0.01(-2.67%)
Jan 13, 2020 0.4000 0.4000 0.3700 0.3750 248,706 -0.01(-2.60%)
Jan 10, 2020 0.4000 0.4450 0.3700 0.3850 5,042,083 -0.02(-4.94%)
Jan 09, 2020 0.4000 0.4200 0.3800 0.4050 111,105 +0.01(+2.53%)
Jan 08, 2020 0.3950 0.4050 0.3950 0.3950 29,800 -0.01(-1.25%)
Jan 07, 2020 0.3700 0.4200 0.3700 0.4000 146,805 +0.04(+11.11%)
Jan 06, 2020 0.3750 0.3750 0.3400 0.3600 356,404 -0.02(-4.00%)
Jan 03, 2020 0.3700 0.3750 0.3650 0.3750 189,000 -0.01(-1.32%)
Jan 02, 2020 0.3900 0.3900 0.3700 0.3800 234,761 +0.00(+0.00%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 30, 2019 0.3700 0.3800 0.3700 0.3750 66,300 +0.01(+1.35%)
Dec 27, 2019 0.3900 0.3900 0.3700 0.3700 342,100 -0.01(-2.63%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2019 0.3950 0.3950 0.3700 0.3800 178,022 +0.00(+0.00%)
Dec 20, 2019 0.3800 0.3900 0.3750 0.3800 1,337,899 +0.01(+1.33%)
Dec 19, 2019 0.3800 0.3800 0.3750 0.3750 148,996 +0.02(+4.17%)
Dec 18, 2019 0.3900 0.3900 0.3600 0.3600 141,610 -0.03(-6.49%)
Dec 17, 2019 0.3950 0.4000 0.3850 0.3850 339,342 -0.01(-1.28%)
Dec 16, 2019 0.4000 0.4000 0.3800 0.3900 206,003 +0.01(+2.63%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 397,934 -0.03(-8.43%)
Dec 12, 2019 0.4300 0.4300 0.4000 0.4150 159,803 +0.01(+1.22%)
Dec 11, 2019 0.4300 0.4300 0.4050 0.4100 169,036 -0.03(-6.82%)
Dec 10, 2019 0.4400 0.4500 0.4400 0.4400 65,600 -0.01(-2.22%)
Dec 09, 2019 0.4650 0.4700 0.4500 0.4500 161,270 -0.03(-6.25%)
Dec 06, 2019 0.4850 0.4850 0.4700 0.4800 67,585 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.5000 0.4750 0.4850 56,752 -0.03(-4.90%)
Dec 04, 2019 0.4850 0.5200 0.4850 0.5100 74,322 +0.03(+5.15%)
Dec 03, 2019 0.4900 0.4900 0.4800 0.4850 38,791 -0.03(-4.90%)
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.