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, 2017 0.7600 0.8000 0.7600 0.8000 224,851 +0.05(+6.67%)
Mar 30, 2017 0.7900 0.7900 0.7500 0.7500 50,525 -0.02(-2.60%)
Mar 29, 2017 0.7200 0.7900 0.7000 0.7700 350,599 +0.04(+5.48%)
Mar 28, 2017 0.7200 0.7400 0.7000 0.7300 239,771 +0.03(+4.29%)
Mar 27, 2017 0.7500 0.7500 0.7000 0.7000 865,217 -0.09(-11.39%)
Mar 24, 2017 0.8000 0.8000 0.7500 0.7900 357,645 -0.01(-1.25%)
Mar 23, 2017 0.8200 0.8200 0.7700 0.8000 864,894 -0.04(-4.76%)
Mar 22, 2017 0.8700 0.8700 0.8400 0.8400 188,295 -0.04(-4.55%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8800 107,037 +0.01(+1.15%)
Mar 20, 2017 0.8800 0.8800 0.8600 0.8700 73,148 +0.00(+0.00%)
Mar 17, 2017 0.8700 0.8900 0.8600 0.8700 62,230 -0.01(-1.14%)
Mar 16, 2017 0.8800 0.8800 0.8600 0.8800 68,395 +0.01(+1.15%)
Mar 15, 2017 0.8600 0.8900 0.8600 0.8700 813,017 +0.00(+0.00%)
Mar 14, 2017 0.8900 0.8900 0.8700 0.8700 611,806 -0.02(-2.25%)
Mar 13, 2017 0.9000 0.9000 0.8800 0.8900 233,800 -0.01(-1.11%)
Mar 10, 2017 0.8800 0.9500 0.8600 0.9000 868,326 +0.04(+4.65%)
Mar 09, 2017 0.8700 0.8900 0.8600 0.8600 1,422,662 -0.02(-2.27%)
Mar 08, 2017 0.8800 0.9000 0.8800 0.8800 307,479 -0.01(-1.12%)
Mar 07, 2017 0.8900 0.9100 0.8800 0.8900 555,264 +0.00(+0.00%)
Mar 06, 2017 0.9000 0.9000 0.8600 0.8900 810,744 +0.00(+0.00%)
Mar 03, 2017 0.8300 0.8900 0.8000 0.8900 1,673,604 +0.05(+5.95%)
Mar 02, 2017 0.8400 0.8500 0.8400 0.8400 207,850 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.8700 0.8300 0.8400 862,503 -0.01(-1.18%)
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%)
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.