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 (%)
Jun 30, 2017 1.090 1.120 1.070 1.110 287,469 +0.04(+3.74%)
Jun 29, 2017 1.070 1.090 1.050 1.070 208,186 -0.02(-1.83%)
Jun 28, 2017 1.090 1.110 1.020 1.090 559,159 +0.00(+0.00%)
Jun 27, 2017 1.140 1.160 1.050 1.090 519,169 -0.05(-4.39%)
Jun 26, 2017 1.150 1.160 1.140 1.140 349,189 +0.01(+0.88%)
Jun 23, 2017 1.140 1.190 1.130 1.130 672,050 -0.02(-1.74%)
Jun 22, 2017 1.100 1.180 1.090 1.150 1,211,520 +0.06(+5.50%)
Jun 21, 2017 1.110 1.110 1.080 1.090 263,675 +0.00(+0.00%)
Jun 20, 2017 1.110 1.120 1.070 1.090 766,662 -0.06(-5.22%)
Jun 19, 2017 1.020 1.150 1.020 1.150 1,195,612 +0.17(+17.35%)
Jun 16, 2017 0.9600 0.9900 0.9500 0.9800 350,907 -0.01(-1.01%)
Jun 15, 2017 1.000 1.040 0.9600 0.9900 540,633 +0.02(+2.06%)
Jun 14, 2017 0.9200 1.030 0.9200 0.9700 830,743 +0.07(+7.78%)
Jun 13, 2017 0.9000 0.9200 0.9000 0.9000 142,560 -0.02(-2.17%)
Jun 12, 2017 0.8800 0.9300 0.8800 0.9200 419,191 +0.02(+2.22%)
Jun 09, 2017 0.9000 0.9000 0.8600 0.9000 219,074 -0.01(-1.10%)
Jun 08, 2017 0.9100 0.9100 0.8800 0.9100 253,607 -0.01(-1.09%)
Jun 07, 2017 0.9300 0.9300 0.9100 0.9200 126,370 -0.01(-1.08%)
Jun 06, 2017 0.9400 0.9400 0.9000 0.9300 234,176 -0.01(-1.06%)
Jun 05, 2017 0.9300 0.9500 0.9000 0.9400 405,529 +0.00(+0.00%)
Jun 02, 2017 0.8600 0.9400 0.8500 0.9400 1,128,689 +0.06(+6.82%)
Jun 01, 2017 0.8800 0.9100 0.8800 0.8800 273,307 +0.01(+1.15%)
May 31, 2017 0.8100 0.9300 0.8100 0.8700 1,102,219 +0.07(+8.75%)
May 30, 2017 0.7500 0.8000 0.7500 0.8000 349,422 +0.05(+6.67%)
May 29, 2017 0.7200 0.7600 0.7000 0.7500 278,230 +0.03(+4.17%)
May 26, 2017 0.7300 0.7300 0.7200 0.7200 5,900 +0.02(+2.86%)
May 25, 2017 0.7400 0.7400 0.7000 0.7000 148,031 -0.02(-2.78%)
May 24, 2017 0.7000 0.7600 0.7000 0.7200 325,524 +0.02(+2.86%)
May 23, 2017 0.7200 0.7200 0.7000 0.7000 99,850 +0.00(+0.00%)
May 19, 2017 0.7200 0.7200 0.7000 0.7000 63,950 -0.01(-1.41%)
May 18, 2017 0.7200 0.7200 0.7000 0.7100 94,941 +0.00(+0.00%)
May 17, 2017 0.7600 0.7600 0.7100 0.7100 160,060 -0.05(-6.58%)
May 16, 2017 0.7400 0.7700 0.7400 0.7600 154,745 +0.01(+1.33%)
May 15, 2017 0.7200 0.7500 0.7200 0.7500 164,255 +0.04(+5.63%)
May 12, 2017 0.7200 0.7200 0.6900 0.7100 193,120 +0.01(+1.43%)
May 11, 2017 0.6800 0.7100 0.6700 0.7000 161,330 +0.02(+2.94%)
May 10, 2017 0.7000 0.7100 0.6700 0.6800 51,595 -0.02(-2.86%)
May 09, 2017 0.7100 0.7100 0.6800 0.7000 105,489 +0.00(+0.00%)
May 08, 2017 0.7200 0.7300 0.6900 0.7000 188,600 +0.00(+0.00%)
May 05, 2017 0.7000 0.7100 0.7000 0.7000 81,945 -0.01(-1.41%)
May 04, 2017 0.7100 0.7200 0.6900 0.7100 144,100 -0.01(-1.39%)
May 03, 2017 0.7200 0.7300 0.6800 0.7200 265,596 +0.00(+0.00%)
May 02, 2017 0.7400 0.7400 0.7100 0.7200 193,600 +0.00(+0.00%)
May 01, 2017 0.7400 0.7400 0.7100 0.7200 137,920 -0.03(-4.00%)
Apr 28, 2017 0.7500 0.7600 0.7500 0.7500 28,900 -0.01(-1.32%)
Apr 27, 2017 0.7600 0.7700 0.7300 0.7600 111,590 +0.00(+0.00%)
Apr 26, 2017 0.7900 0.7900 0.7600 0.7600 125,342 -0.03(-3.80%)
Apr 25, 2017 0.7800 0.7900 0.7700 0.7900 103,515 +0.02(+2.60%)
Apr 24, 2017 0.7700 0.7700 0.7600 0.7700 108,995 +0.00(+0.00%)
Apr 21, 2017 0.7800 0.7800 0.7500 0.7700 125,394 +0.00(+0.00%)
Apr 20, 2017 0.7600 0.7800 0.7500 0.7700 156,300 +0.04(+5.48%)
Apr 19, 2017 0.7200 0.7500 0.7200 0.7300 54,535 +0.01(+1.39%)
Apr 18, 2017 0.7500 0.7500 0.7200 0.7200 93,846 -0.02(-2.70%)
Apr 17, 2017 0.7600 0.7700 0.7400 0.7400 38,116 -0.03(-3.90%)
Apr 13, 2017 0.7400 0.7700 0.7400 0.7700 129,984 +0.03(+4.05%)
Apr 12, 2017 0.7800 0.7800 0.7400 0.7400 207,185 -0.02(-2.63%)
Apr 11, 2017 0.7700 0.7900 0.7600 0.7600 122,974 -0.01(-1.30%)
Apr 10, 2017 0.7800 0.7900 0.7700 0.7700 70,365 +0.01(+1.32%)
Apr 07, 2017 0.7900 0.7900 0.7600 0.7600 272,223 -0.04(-5.00%)
Apr 06, 2017 0.8500 0.8500 0.8000 0.8000 204,910 -0.04(-4.76%)
Apr 05, 2017 0.8200 0.8400 0.8100 0.8400 774,146 +0.04(+5.00%)
Apr 04, 2017 0.8200 0.8200 0.7900 0.8000 516,050 +0.00(+0.00%)
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.