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

Critical Elements Lithium Corp (TSV: CRE )

0.8900 +0.1300 (+17.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 0.2200 0.2200 0.2050 0.2050 84,814 -0.01(-2.38%)
Mar 30, 2015 0.2050 0.2200 0.2050 0.2100 110,635 +0.01(+2.44%)
Mar 27, 2015 0.2000 0.2050 0.2000 0.2050 59,000 +0.00(+0.00%)
Mar 26, 2015 0.2050 0.2050 0.2000 0.2050 110,850 -0.02(-6.82%)
Mar 25, 2015 0.2100 0.2200 0.2050 0.2200 51,500 +0.02(+7.32%)
Mar 24, 2015 0.2100 0.2100 0.2050 0.2050 39,249 +0.00(+2.50%)
Mar 23, 2015 0.2100 0.2100 0.2000 0.2000 100,000 -0.01(-6.98%)
Mar 20, 2015 0.2150 0.2200 0.2150 0.2150 34,800 -0.01(-2.27%)
Mar 19, 2015 0.2150 0.2200 0.2100 0.2200 56,863 +0.00(+0.00%)
Mar 18, 2015 0.2200 0.2200 0.2100 0.2200 159,425 -0.01(-2.22%)
Mar 17, 2015 0.2200 0.2250 0.2000 0.2250 180,195 -0.01(-2.17%)
Mar 16, 2015 0.2200 0.2300 0.2200 0.2300 14,200 -0.01(-4.17%)
Mar 13, 2015 0.2300 0.2400 0.2200 0.2400 49,187 +0.01(+4.35%)
Mar 12, 2015 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Mar 11, 2015 0.2300 0.2300 0.2300 0.2300 21,000 +0.00(+0.00%)
Mar 10, 2015 0.2400 0.2400 0.2300 0.2300 56,000 -0.01(-4.17%)
Mar 09, 2015 0.2400 0.2400 0.2350 0.2400 146,650 +0.00(+0.00%)
Mar 06, 2015 0.2450 0.2450 0.2400 0.2400 211,237 -0.01(-2.04%)
Mar 05, 2015 0.2500 0.2500 0.2400 0.2450 177,000 -0.01(-2.00%)
Mar 04, 2015 0.2400 0.2500 0.2400 0.2500 145,667 +0.00(+0.00%)
Mar 03, 2015 0.2450 0.2500 0.2400 0.2500 169,945 +0.01(+4.17%)
Mar 02, 2015 0.2500 0.2550 0.2400 0.2400 82,560 -0.01(-4.00%)
Feb 27, 2015 0.2400 0.2500 0.2400 0.2500 82,000 +0.02(+8.70%)
Feb 26, 2015 0.2250 0.2450 0.2250 0.2300 131,465 +0.00(+0.00%)
Feb 25, 2015 0.2200 0.2450 0.2200 0.2300 95,247 +0.00(+0.00%)
Feb 24, 2015 0.2350 0.2350 0.2300 0.2300 43,199 -0.01(-6.12%)
Feb 23, 2015 0.2650 0.2650 0.2250 0.2450 283,742 -0.02(-7.55%)
Feb 20, 2015 0.2600 0.2650 0.2600 0.2650 212,380 +0.01(+1.92%)
Feb 19, 2015 0.2500 0.2600 0.2500 0.2600 301,353 +0.01(+4.00%)
Feb 18, 2015 0.2500 0.2500 0.2400 0.2500 88,354 +0.01(+4.17%)
Feb 17, 2015 0.2500 0.2500 0.2400 0.2400 106,354 -0.02(-5.88%)
Feb 13, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 12, 2015 0.2500 0.2600 0.2300 0.2550 258,000 -0.01(-1.92%)
Feb 11, 2015 0.2500 0.2650 0.2400 0.2600 652,100 +0.01(+4.00%)
Feb 10, 2015 0.2350 0.2500 0.2200 0.2500 442,399 +0.01(+4.17%)
Feb 09, 2015 0.2250 0.2450 0.2200 0.2400 413,900 +0.02(+9.09%)
Feb 06, 2015 0.2000 0.2200 0.2000 0.2200 74,000 +0.02(+7.32%)
Feb 05, 2015 0.1900 0.2150 0.1900 0.2050 236,500 +0.01(+7.89%)
Feb 04, 2015 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 03, 2015 0.1900 0.2000 0.1850 0.1900 103,645 +0.00(+0.00%)
Feb 02, 2015 0.1900 0.1900 0.1900 0.1900 62,500 -0.01(-5.00%)
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%)
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.