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

Critical Elements Lithium Corp (TSV: CRE )

0.9700 +0.0200 (+2.11%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 29, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 28, 2016 0.6200 0.6300 0.6100 0.6300 186,405 +0.01(+1.61%)
Jul 27, 2016 0.5900 0.6200 0.5800 0.6200 266,305 +0.02(+3.33%)
Jul 26, 2016 0.5800 0.6000 0.5800 0.6000 264,700 +0.02(+3.45%)
Jul 25, 2016 0.5700 0.5800 0.5600 0.5800 55,124 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.5800 0.5700 0.5800 46,550 +0.00(+0.00%)
Jul 21, 2016 0.5800 0.5800 0.5700 0.5800 154,888 -0.02(-3.33%)
Jul 20, 2016 0.6100 0.6200 0.5900 0.6000 112,110 -0.01(-1.64%)
Jul 19, 2016 0.6100 0.6400 0.6100 0.6100 469,425 +0.00(+0.00%)
Jul 18, 2016 0.5700 0.6100 0.5700 0.6100 448,373 +0.05(+8.93%)
Jul 15, 2016 0.5300 0.5600 0.5300 0.5600 266,425 +0.04(+7.69%)
Jul 14, 2016 0.5400 0.5400 0.5200 0.5200 204,650 -0.02(-3.70%)
Jul 13, 2016 0.5600 0.5600 0.5300 0.5400 61,370 -0.02(-3.57%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5600 116,995 +0.03(+5.66%)
Jul 11, 2016 0.5500 0.5700 0.5300 0.5300 203,294 -0.03(-5.36%)
Jul 08, 2016 0.5700 0.5500 0.5600 198,929 +0.00(+0.00%)
Jul 07, 2016 0.5800 0.5900 0.5000 0.5600 800,896 -0.06(-9.68%)
Jul 05, 2016 0.6300 0.6300 0.6000 0.6200 443,660 -0.01(-1.59%)
Jul 04, 2016 0.6400 0.6400 0.6100 0.6300 208,418 +0.00(+0.00%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 29, 2016 0.6300 0.6400 0.6100 0.6300 208,000 +0.02(+3.28%)
Jun 28, 2016 0.6500 0.6600 0.5900 0.6100 571,490 +0.01(+1.67%)
Jun 27, 2016 0.6300 0.6300 0.5900 0.6000 180,492 -0.03(-4.76%)
Jun 24, 2016 0.6100 0.6300 0.5800 0.6300 497,833 +0.02(+3.28%)
Jun 23, 2016 0.6300 0.6400 0.6100 0.6100 191,400 -0.02(-3.17%)
Jun 22, 2016 0.6000 0.6400 0.5900 0.6300 201,350 +0.01(+1.61%)
Jun 21, 2016 0.6500 0.6500 0.6000 0.6200 318,353 -0.03(-4.62%)
Jun 20, 2016 0.6500 0.6500 0.6300 0.6500 190,600 +0.00(+0.00%)
Jun 17, 2016 0.6500 0.6600 0.6300 0.6500 148,630 +0.02(+3.17%)
Jun 16, 2016 0.6900 0.7100 0.6000 0.6300 545,532 -0.07(-10.00%)
Jun 15, 2016 0.6700 0.7000 0.6700 0.7000 310,325 +0.05(+7.69%)
Jun 14, 2016 0.6100 0.6700 0.6100 0.6500 881,498 +0.02(+3.17%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6300 723,245 +0.03(+5.00%)
Jun 10, 2016 0.6300 0.6500 0.6000 0.6000 359,120 -0.03(-4.76%)
Jun 09, 2016 0.6000 0.6500 0.5800 0.6300 359,607 +0.02(+3.28%)
Jun 08, 2016 0.6400 0.6400 0.6000 0.6100 605,367 -0.03(-4.69%)
Jun 07, 2016 0.6500 0.6500 0.6000 0.6400 1,328,143 -0.03(-4.48%)
Jun 06, 2016 0.7300 0.7300 0.6200 0.6700 1,827,505 -0.04(-5.63%)
Jun 03, 2016 0.7400 0.7500 0.6800 0.7100 1,610,008 -0.01(-1.39%)
Jun 02, 2016 0.5800 0.7200 0.5800 0.7200 2,529,347 +0.15(+26.32%)
Jun 01, 2016 0.5800 0.5800 0.5400 0.5700 438,605 +0.00(+0.00%)
May 31, 2016 0.6000 0.6000 0.5700 0.5700 332,779 -0.02(-3.39%)
May 30, 2016 0.5800 0.6000 0.5800 0.5900 375,810 +0.00(+0.00%)
May 27, 2016 0.6000 0.6000 0.5600 0.5900 828,830 +0.00(+0.00%)
May 26, 2016 0.5800 0.5900 0.5400 0.5900 766,847 +0.01(+1.72%)
May 25, 2016 0.6700 0.6700 0.5200 0.5800 2,347,357 -0.08(-12.12%)
May 24, 2016 0.6300 0.7000 0.5900 0.6600 4,028,468 +0.08(+13.79%)
May 20, 2016 0.5800 0.5800 0.5800 0 +0.15(+36.47%)
May 19, 2016 0.4100 0.4700 0.4050 0.4250 1,653,649 +0.02(+6.25%)
May 18, 2016 0.3800 0.4200 0.3700 0.4000 2,123,896 +0.02(+5.26%)
May 17, 2016 0.3700 0.3900 0.3700 0.3800 773,600 +0.02(+5.56%)
May 16, 2016 0.3300 0.3750 0.3300 0.3600 632,458 +0.02(+7.46%)
May 13, 2016 0.3400 0.3450 0.3300 0.3350 97,770 +0.01(+1.52%)
May 12, 2016 0.3350 0.3400 0.3300 0.3300 381,500 -0.01(-2.94%)
May 11, 2016 0.3200 0.3450 0.3100 0.3400 431,951 +0.02(+6.25%)
May 10, 2016 0.3200 0.3200 0.3150 0.3200 84,950 +0.01(+1.59%)
May 09, 2016 0.3200 0.3200 0.3150 0.3150 63,940 -0.01(-1.56%)
May 06, 2016 0.3300 0.3300 0.3150 0.3200 155,065 -0.01(-1.54%)
May 05, 2016 0.3300 0.3350 0.3200 0.3250 120,076 -0.01(-2.99%)
May 04, 2016 0.3450 0.3450 0.3250 0.3350 203,025 -0.01(-1.47%)
May 03, 2016 0.3150 0.3500 0.3150 0.3400 1,003,175 +0.04(+11.48%)
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.