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 28, 2014 0.2500 0.2600 0.2450 0.2450 13,760 -0.02(-5.77%)
Nov 27, 2014 0.2600 0.2600 0.2600 0.2600 11,000 -0.02(-7.14%)
Nov 25, 2014 0.2800 0.2800 0.2800 350 +0.01(+1.82%)
Nov 24, 2014 0.2200 0.3000 0.2200 0.2750 247,958 +0.06(+25.00%)
Nov 21, 2014 0.2300 0.2300 0.2200 0.2200 73,000 -0.01(-2.22%)
Nov 20, 2014 0.2150 0.2400 0.2150 0.2250 89,200 +0.01(+4.65%)
Nov 19, 2014 0.2250 0.2250 0.2150 0.2150 155,367 -0.02(-8.51%)
Nov 18, 2014 0.2300 0.2350 0.2150 0.2350 177,086 -0.02(-6.00%)
Nov 13, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 12, 2014 0.2350 0.2450 0.2350 0.2450 32,200 +0.01(+4.26%)
Nov 11, 2014 0.2400 0.2400 0.2350 0.2350 47,516 -0.01(-4.08%)
Nov 10, 2014 0.2450 0.2450 0.2350 0.2450 7,090 +0.00(+0.00%)
Nov 07, 2014 0.2400 0.2550 0.2400 0.2450 39,500 +0.01(+2.08%)
Nov 06, 2014 0.2400 0.2400 0.2400 0.2400 1,100 -0.01(-2.04%)
Nov 05, 2014 0.2250 0.2450 0.2100 0.2450 112,572 +0.01(+4.26%)
Nov 04, 2014 0.2300 0.2350 0.2250 0.2350 13,000 +0.01(+4.44%)
Nov 03, 2014 0.2550 0.2550 0.2250 0.2250 228,480 -0.02(-10.00%)
Oct 31, 2014 0.2550 0.2650 0.2500 0.2500 165,500 -0.03(-9.09%)
Oct 30, 2014 0.2600 0.2750 0.2600 0.2750 73,000 +0.02(+5.77%)
Oct 29, 2014 0.2600 0.2900 0.2600 0.2600 116,976 -0.01(-1.89%)
Oct 28, 2014 0.2500 0.2650 0.2500 0.2650 181,107 +0.00(+0.00%)
Oct 27, 2014 0.2700 0.2700 0.2450 0.2650 243,558 -0.01(-1.85%)
Oct 24, 2014 0.2800 0.2950 0.2700 0.2700 61,000 -0.02(-6.90%)
Oct 23, 2014 0.2850 0.2950 0.2800 0.2900 43,000 -0.01(-1.69%)
Oct 22, 2014 0.2800 0.2950 0.2750 0.2950 67,116 -0.01(-1.67%)
Oct 21, 2014 0.2700 0.3000 0.2600 0.3000 98,840 +0.03(+11.11%)
Oct 20, 2014 0.2850 0.3000 0.2700 0.2700 66,500 -0.03(-10.00%)
Oct 17, 2014 0.2850 0.3000 0.2700 0.3000 84,122 +0.02(+7.14%)
Oct 16, 2014 0.2400 0.2800 0.2400 0.2800 133,245 +0.01(+3.70%)
Oct 15, 2014 0.2600 0.2700 0.2500 0.2700 98,500 +0.00(+0.00%)
Oct 14, 2014 0.2750 0.2600 0.2700 169,200 -0.01(-1.82%)
Oct 10, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 09, 2014 0.2800 0.2850 0.2750 0.2750 46,755 -0.01(-3.51%)
Oct 08, 2014 0.3100 0.3100 0.2850 0.2850 104,400 -0.03(-8.06%)
Oct 07, 2014 0.3100 0.3100 0.3100 0.3100 69,565 +0.00(+0.00%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 28,650 -0.01(-1.59%)
Oct 03, 2014 0.3100 0.3150 0.3000 0.3150 128,960 -0.01(-1.56%)
Oct 02, 2014 0.3300 0.3300 0.3100 0.3200 207,065 -0.01(-3.03%)
Oct 01, 2014 0.3400 0.3500 0.3300 0.3300 183,500 -0.02(-5.71%)
Sep 30, 2014 0.3400 0.3500 0.3350 0.3500 66,400 +0.00(+0.00%)
Sep 29, 2014 0.3550 0.3550 0.3400 0.3500 125,000 +0.01(+1.45%)
Sep 26, 2014 0.3400 0.3550 0.3400 0.3450 133,750 -0.01(-1.43%)
Sep 25, 2014 0.3500 0.3550 0.3400 0.3500 101,200 +0.00(+0.00%)
Sep 24, 2014 0.3700 0.3700 0.3450 0.3500 431,409 -0.03(-6.67%)
Sep 23, 2014 0.3800 0.3950 0.3700 0.3750 320,416 -0.02(-5.06%)
Sep 22, 2014 0.3400 0.3950 0.3400 0.3950 675,300 +0.04(+11.27%)
Sep 19, 2014 0.3300 0.3550 0.3100 0.3550 934,300 +0.02(+5.97%)
Sep 18, 2014 0.3250 0.3350 0.3200 0.3350 250,446 +0.00(+0.00%)
Sep 17, 2014 0.3250 0.3350 0.3200 0.3350 172,733 +0.01(+3.08%)
Sep 16, 2014 0.3250 0.3300 0.3200 0.3250 316,339 -0.01(-1.52%)
Sep 15, 2014 0.3200 0.3300 0.3100 0.3300 198,500 +0.01(+3.13%)
Sep 12, 2014 0.3200 0.3250 0.3150 0.3200 131,050 -0.01(-3.03%)
Sep 11, 2014 0.3100 0.3350 0.3100 0.3300 431,780 +0.03(+8.20%)
Sep 10, 2014 0.2800 0.3050 0.2800 0.3050 208,600 +0.03(+10.91%)
Sep 09, 2014 0.2900 0.2900 0.2700 0.2750 441,776 -0.02(-6.78%)
Sep 08, 2014 0.3100 0.3100 0.2750 0.2950 330,048 -0.02(-4.84%)
Sep 05, 2014 0.3200 0.3250 0.3050 0.3100 400,275 -0.02(-4.62%)
Sep 04, 2014 0.3300 0.3300 0.3200 0.3250 308,431 -0.01(-1.52%)
Sep 03, 2014 0.3400 0.3400 0.3200 0.3300 172,600 -0.01(-2.94%)
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.