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 (%)
Jan 30, 2015 0.1900 0.2000 0.1800 0.2000 229,400 +0.02(+8.11%)
Jan 29, 2015 0.1900 0.1900 0.1850 0.1850 183,749 -0.01(-2.63%)
Jan 28, 2015 0.1850 0.1900 0.1800 0.1900 164,300 +0.01(+2.70%)
Jan 27, 2015 0.1850 0.1950 0.1850 0.1850 127,500 -0.01(-2.63%)
Jan 26, 2015 0.1850 0.1900 0.1850 0.1900 80,500 +0.01(+2.70%)
Jan 23, 2015 0.2050 0.2050 0.1700 0.1850 692,070 -0.04(-17.78%)
Jan 22, 2015 0.2200 0.2250 0.2050 0.2250 85,200 +0.00(+0.00%)
Jan 21, 2015 0.2200 0.2250 0.2050 0.2250 79,500 +0.01(+2.27%)
Jan 20, 2015 0.2100 0.2250 0.2100 0.2200 97,920 +0.01(+4.76%)
Jan 19, 2015 0.1850 0.2100 0.1850 0.2100 438,100 +0.03(+16.67%)
Jan 16, 2015 0.1800 0.1850 0.1700 0.1800 54,200 +0.00(+0.00%)
Jan 15, 2015 0.1900 0.1900 0.1800 0.1800 10,200 -0.01(-5.26%)
Jan 14, 2015 0.1800 0.1900 0.1800 0.1900 85,300 +0.02(+11.76%)
Jan 13, 2015 0.1900 0.1900 0.1600 0.1700 576,418 -0.02(-10.53%)
Jan 12, 2015 0.2100 0.2100 0.1900 0.1900 568,000 -0.02(-9.52%)
Jan 09, 2015 0.2100 0.2100 0.2000 0.2100 77,650 -0.01(-4.55%)
Jan 08, 2015 0.2100 0.2250 0.2000 0.2200 81,673 +0.01(+4.76%)
Jan 07, 2015 0.2200 0.2200 0.2100 0.2100 148,950 -0.02(-10.64%)
Jan 06, 2015 0.2250 0.2350 0.2250 0.2350 33,000 +0.00(+0.00%)
Jan 05, 2015 0.2300 0.2350 0.2300 0.2350 74,335 +0.01(+6.82%)
Jan 02, 2015 0.2150 0.2200 0.2150 0.2200 9,500 +0.01(+2.33%)
Dec 31, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 30, 2014 0.2150 0.2200 0.2100 0.2100 28,500 -0.01(-4.55%)
Dec 29, 2014 0.2200 0.2300 0.2000 0.2200 130,725 -0.01(-6.38%)
Dec 24, 2014 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Dec 23, 2014 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Dec 22, 2014 0.2400 0.2400 0.2000 0.2100 215,000 -0.03(-12.50%)
Dec 19, 2014 0.2250 0.2450 0.2200 0.2400 182,500 -0.01(-2.04%)
Dec 18, 2014 0.2200 0.2450 0.2200 0.2450 54,153 +0.01(+2.08%)
Dec 17, 2014 0.2000 0.2350 0.1900 0.2400 102,770 +0.04(+20.00%)
Dec 16, 2014 0.2050 0.1900 0.2000 111,100 +0.01(+2.56%)
Dec 15, 2014 0.1950 0.1950 0.1850 0.1950 166,318 +0.00(+0.00%)
Dec 12, 2014 0.2100 0.2100 0.1950 0.1950 209,750 -0.01(-7.14%)
Dec 11, 2014 0.2200 0.2250 0.2100 0.2100 54,875 -0.02(-6.67%)
Dec 10, 2014 0.2250 0.2250 0.2250 0.2250 78,000 -0.01(-4.26%)
Dec 09, 2014 0.2250 0.2350 0.2250 0.2350 27,000 +0.00(+0.00%)
Dec 08, 2014 0.2300 0.2350 0.2250 0.2350 18,500 -0.01(-4.08%)
Dec 05, 2014 0.2350 0.2450 0.2350 0.2450 43,000 +0.02(+11.36%)
Dec 04, 2014 0.2350 0.2350 0.2200 0.2200 127,914 -0.01(-4.35%)
Dec 03, 2014 0.2300 0.2350 0.2300 0.2300 121,000 -0.01(-4.17%)
Dec 02, 2014 0.2550 0.2600 0.2350 0.2400 106,800 +0.00(+0.00%)
Dec 01, 2014 0.2350 0.2400 0.2350 0.2400 48,800 -0.01(-2.04%)
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%)
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.