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 (%)
Feb 28, 2017 0.8000 0.8500 0.7800 0.8500 628,001 +0.03(+3.66%)
Feb 27, 2017 0.8400 0.8400 0.8100 0.8200 359,626 -0.02(-2.38%)
Feb 24, 2017 0.8700 0.8700 0.8200 0.8400 342,355 -0.02(-2.33%)
Feb 23, 2017 0.8900 0.8900 0.8400 0.8600 527,449 -0.03(-3.37%)
Feb 22, 2017 0.8900 0.9300 0.8700 0.8900 1,230,202 +0.00(+0.00%)
Feb 21, 2017 0.9000 0.9100 0.8500 0.8900 1,256,403 -0.01(-1.11%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Feb 16, 2017 0.8000 0.8400 0.8000 0.8200 768,754 +0.03(+3.80%)
Feb 15, 2017 0.7800 0.8000 0.7700 0.7900 1,099,833 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7900 0.7300 0.7900 939,195 +0.06(+8.22%)
Feb 13, 2017 0.7300 0.7300 0.7100 0.7300 282,160 +0.03(+4.29%)
Feb 10, 2017 0.6800 0.7100 0.6800 0.7000 237,980 +0.01(+1.45%)
Feb 09, 2017 0.7200 0.7300 0.6700 0.6900 683,867 -0.04(-5.48%)
Feb 08, 2017 0.6500 0.7300 0.6400 0.7300 944,365 +0.10(+15.87%)
Feb 07, 2017 0.6600 0.6600 0.6300 0.6300 145,545 -0.02(-3.08%)
Feb 06, 2017 0.6200 0.6600 0.6100 0.6500 218,890 +0.04(+6.56%)
Feb 03, 2017 0.6000 0.6300 0.6000 0.6100 278,833 +0.01(+1.67%)
Feb 02, 2017 0.5900 0.6300 0.5900 0.6000 497,675 -0.01(-1.64%)
Feb 01, 2017 0.6500 0.6500 0.5900 0.6100 579,267 -0.04(-6.15%)
Jan 31, 2017 0.6600 0.6600 0.6300 0.6500 286,530 -0.02(-2.99%)
Jan 30, 2017 0.6800 0.6800 0.6400 0.6700 343,931 -0.01(-1.47%)
Jan 27, 2017 0.6900 0.6900 0.6700 0.6800 311,261 +0.00(+0.00%)
Jan 26, 2017 0.7000 0.7000 0.6700 0.6800 258,572 -0.01(-1.45%)
Jan 25, 2017 0.7000 0.7100 0.6500 0.6900 250,155 -0.01(-1.43%)
Jan 24, 2017 0.7300 0.7400 0.6900 0.7000 730,501 -0.01(-1.41%)
Jan 23, 2017 0.6700 0.7400 0.6700 0.7100 1,144,325 +0.04(+5.97%)
Jan 20, 2017 0.6400 0.6700 0.6300 0.6700 469,280 +0.03(+4.69%)
Jan 19, 2017 0.6200 0.6400 0.6100 0.6400 503,467 +0.04(+6.67%)
Jan 18, 2017 0.6000 0.6400 0.6000 0.6000 616,278 +0.02(+3.45%)
Jan 17, 2017 0.5900 0.6000 0.5700 0.5800 341,200 +0.01(+1.75%)
Jan 16, 2017 0.5700 0.5800 0.5600 0.5700 646,175 +0.00(+0.00%)
Jan 13, 2017 0.5500 0.5800 0.5400 0.5700 615,960 +0.03(+5.56%)
Jan 12, 2017 0.5600 0.5700 0.5400 0.5400 217,250 -0.02(-3.57%)
Jan 11, 2017 0.5500 0.5700 0.5500 0.5600 574,700 +0.02(+3.70%)
Jan 10, 2017 0.5200 0.5600 0.5200 0.5400 445,828 +0.01(+1.89%)
Jan 09, 2017 0.5300 0.5300 0.5100 0.5300 106,049 +0.02(+3.92%)
Jan 06, 2017 0.5100 0.5200 0.5100 0.5100 131,060 -0.02(-3.77%)
Jan 05, 2017 0.5000 0.5300 0.5000 0.5300 289,250 +0.05(+9.28%)
Jan 04, 2017 0.5000 0.5000 0.4800 0.4850 183,082 -0.03(-4.90%)
Jan 03, 2017 0.5100 0.5100 0.4850 0.5100 146,568 +0.00(+0.00%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 29, 2016 0.5300 0.5300 0.5200 0.5200 35,150 -0.01(-1.89%)
Dec 28, 2016 0.5200 0.5300 0.5000 0.5300 281,920 +0.01(+1.92%)
Dec 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 22, 2016 0.5000 0.5200 0.4900 0.5100 112,000 -0.01(-1.92%)
Dec 21, 2016 0.5000 0.5200 0.4950 0.5200 95,500 +0.01(+1.96%)
Dec 20, 2016 0.5000 0.5100 0.4800 0.5100 334,050 +0.01(+2.00%)
Dec 19, 2016 0.4950 0.5000 0.4850 0.5000 95,575 +0.00(+0.00%)
Dec 16, 2016 0.4950 0.5000 0.4850 0.5000 357,638 -0.01(-1.96%)
Dec 15, 2016 0.5400 0.5400 0.5000 0.5100 139,284 -0.03(-5.56%)
Dec 14, 2016 0.5300 0.5500 0.5100 0.5400 167,100 -0.01(-1.82%)
Dec 13, 2016 0.5300 0.5500 0.5300 0.5500 74,310 +0.02(+3.77%)
Dec 12, 2016 0.5300 0.5500 0.5100 0.5300 177,496 +0.00(+0.00%)
Dec 09, 2016 0.5200 0.5300 0.5200 0.5300 130,500 +0.00(+0.00%)
Dec 08, 2016 0.5100 0.5300 0.5100 0.5300 96,050 +0.02(+3.92%)
Dec 07, 2016 0.5200 0.5200 0.5000 0.5100 299,225 -0.02(-3.77%)
Dec 06, 2016 0.5400 0.5400 0.5200 0.5300 83,627 -0.01(-1.85%)
Dec 05, 2016 0.5500 0.5500 0.5300 0.5400 119,840 -0.01(-1.82%)
Dec 02, 2016 0.5400 0.5600 0.5400 0.5500 144,900 -0.01(-1.79%)
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.