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, 2016 0.2450 0.2800 0.2450 0.2800 390,678 +0.04(+14.29%)
Mar 30, 2016 0.2350 0.2450 0.2350 0.2450 29,500 +0.00(+0.00%)
Mar 29, 2016 0.2550 0.2550 0.2350 0.2450 112,848 -0.01(-2.00%)
Mar 28, 2016 0.2500 0.2550 0.2400 0.2500 155,000 -0.01(-1.96%)
Mar 24, 2016 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Mar 23, 2016 0.2700 0.2750 0.2400 0.2650 807,222 +0.00(+0.00%)
Mar 22, 2016 0.2250 0.2700 0.2250 0.2650 1,273,794 +0.04(+17.78%)
Mar 21, 2016 0.2050 0.2250 0.2000 0.2250 508,000 +0.02(+12.50%)
Mar 18, 2016 0.2050 0.2050 0.1950 0.2000 130,900 -0.00(-2.44%)
Mar 17, 2016 0.1700 0.2050 0.1700 0.2050 1,277,100 +0.03(+20.59%)
Mar 16, 2016 0.1650 0.1700 0.1650 0.1700 246,600 +0.00(+0.00%)
Mar 15, 2016 0.1750 0.1750 0.1650 0.1700 213,200 +0.00(+0.00%)
Mar 14, 2016 0.1750 0.1750 0.1650 0.1700 58,500 -0.00(-2.86%)
Mar 11, 2016 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Mar 10, 2016 0.1750 0.1800 0.1700 0.1750 290,500 +0.00(+2.94%)
Mar 09, 2016 0.1700 0.1700 0.1700 0.1700 51,000 -0.00(-2.86%)
Mar 08, 2016 0.1750 0.1800 0.1700 0.1750 82,500 +0.00(+0.00%)
Mar 07, 2016 0.1700 0.1750 0.1650 0.1750 145,400 +0.01(+6.06%)
Mar 04, 2016 0.1700 0.1750 0.1650 0.1650 217,300 -0.01(-2.94%)
Mar 03, 2016 0.1650 0.1700 0.1650 0.1700 55,500 +0.01(+3.03%)
Mar 02, 2016 0.1650 0.1650 0.1650 0.1650 23,000 -0.01(-2.94%)
Mar 01, 2016 0.1700 0.1800 0.1650 0.1700 79,800 +0.00(+0.00%)
Feb 29, 2016 0.1700 0.1700 0.1650 0.1700 66,800 +0.01(+3.03%)
Feb 26, 2016 0.1650 0.1750 0.1600 0.1650 205,500 +0.01(+3.13%)
Feb 25, 2016 0.1650 0.1650 0.1600 0.1600 60,000 -0.01(-3.03%)
Feb 24, 2016 0.1700 0.1700 0.1600 0.1650 95,000 +0.00(+0.00%)
Feb 23, 2016 0.1700 0.1700 0.1650 0.1650 142,000 -0.01(-2.94%)
Feb 22, 2016 0.1650 0.1750 0.1650 0.1700 156,000 +0.01(+6.25%)
Feb 19, 2016 0.1550 0.1650 0.1500 0.1600 118,500 +0.01(+6.67%)
Feb 18, 2016 0.1600 0.1600 0.1450 0.1500 339,600 -0.02(-9.09%)
Feb 17, 2016 0.1600 0.1650 0.1600 0.1650 98,000 +0.02(+10.00%)
Feb 16, 2016 0.1500 0.1500 0.1450 0.1500 167,600 +0.00(+0.00%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2016 0.1500 0.1600 0.1500 0.1500 71,200 -0.01(-3.23%)
Feb 10, 2016 0.1500 0.1550 0.1450 0.1550 332,500 +0.01(+3.33%)
Feb 09, 2016 0.1500 0.1500 0.1400 0.1500 162,000 -0.01(-3.23%)
Feb 08, 2016 0.1500 0.1600 0.1450 0.1550 291,500 +0.00(+0.00%)
Feb 05, 2016 0.1600 0.1600 0.1500 0.1550 122,750 +0.00(+0.00%)
Feb 04, 2016 0.1500 0.1550 0.1500 0.1550 126,000 +0.01(+3.33%)
Feb 03, 2016 0.1500 0.1500 0.1500 0.1500 573,625 +0.00(+0.00%)
Feb 02, 2016 0.1700 0.1700 0.1500 0.1500 356,000 -0.01(-6.25%)
Feb 01, 2016 0.1700 0.1750 0.1600 0.1600 303,203 -0.01(-5.88%)
Jan 29, 2016 0.1550 0.1700 0.1550 0.1700 79,100 +0.01(+6.25%)
Jan 28, 2016 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Jan 27, 2016 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Jan 26, 2016 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.03%)
Jan 25, 2016 0.1500 0.1650 0.1500 0.1650 111,000 +0.02(+13.79%)
Jan 22, 2016 0.1650 0.1650 0.1400 0.1450 249,200 -0.02(-12.12%)
Jan 21, 2016 0.1600 0.1650 0.1600 0.1650 38,000 +0.01(+3.13%)
Jan 20, 2016 0.1650 0.1650 0.1600 0.1600 141,720 -0.01(-8.57%)
Jan 19, 2016 0.1700 0.1750 0.1600 0.1750 179,635 +0.00(+2.94%)
Jan 18, 2016 0.1650 0.1750 0.1650 0.1700 40,736 +0.01(+3.03%)
Jan 15, 2016 0.1700 0.1700 0.1650 0.1650 35,300 -0.01(-2.94%)
Jan 14, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Jan 13, 2016 0.1750 0.1750 0.1700 0.1750 71,850 -0.01(-2.78%)
Jan 12, 2016 0.1750 0.1800 0.1650 0.1800 407,519 +0.00(+0.00%)
Jan 11, 2016 0.1800 0.1800 0.1800 0.1800 26,000 -0.01(-2.70%)
Jan 08, 2016 0.1850 0.1850 0.1850 0.1850 1,350 +0.00(+0.00%)
Jan 07, 2016 0.1850 0.1850 0.1800 0.1850 145,000 +0.00(+0.00%)
Jan 06, 2016 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jan 05, 2016 0.1850 0.1850 0.1800 0.1850 70,020 +0.01(+2.78%)
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.