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 (%)
Nov 30, 2021 1.820 1.820 1.690 1.750 302,923 -0.04(-2.23%)
Nov 29, 2021 1.630 1.820 1.630 1.790 472,377 +0.11(+6.55%)
Nov 26, 2021 1.650 1.720 1.630 1.680 177,596 -0.04(-2.33%)
Nov 25, 2021 1.620 1.720 1.610 1.720 196,807 +0.07(+4.24%)
Nov 24, 2021 1.690 1.690 1.620 1.650 202,614 -0.03(-1.79%)
Nov 23, 2021 1.720 1.730 1.680 1.680 184,723 -0.06(-3.45%)
Nov 22, 2021 1.760 1.760 1.710 1.740 166,628 -0.03(-1.69%)
Nov 19, 2021 1.700 1.780 1.700 1.770 392,540 +0.05(+2.91%)
Nov 18, 2021 1.730 1.740 1.720 1.720 566,392 -0.01(-0.58%)
Nov 17, 2021 1.750 1.780 1.720 1.730 214,236 -0.01(-0.57%)
Nov 16, 2021 1.800 1.850 1.730 1.740 500,089 -0.10(-5.43%)
Nov 15, 2021 1.840 1.840 1.760 1.840 395,803 +0.00(+0.00%)
Nov 12, 2021 1.810 1.890 1.800 1.840 310,977 +0.02(+1.10%)
Nov 11, 2021 1.720 1.850 1.720 1.820 374,810 +0.10(+5.81%)
Nov 10, 2021 1.800 1.710 1.720 457,551 -0.10(-5.49%)
Nov 09, 2021 1.740 1.850 1.720 1.820 505,330 +0.10(+5.81%)
Nov 08, 2021 1.720 1.740 1.710 1.720 262,597 +0.00(+0.00%)
Nov 05, 2021 1.770 1.780 1.650 1.720 1,590,462 -0.25(-12.69%)
Nov 04, 2021 1.930 1.980 1.910 1.970 278,217 +0.04(+2.07%)
Nov 03, 2021 1.880 1.960 1.880 1.930 508,814 +0.07(+3.76%)
Nov 02, 2021 1.850 1.950 1.800 1.860 737,461 +0.02(+1.09%)
Nov 01, 2021 1.700 1.860 1.670 1.840 636,094 +0.17(+10.18%)
Oct 29, 2021 1.650 1.680 1.610 1.670 87,647 +0.01(+0.60%)
Oct 28, 2021 1.610 1.710 1.580 1.660 155,465 +0.01(+0.61%)
Oct 27, 2021 1.760 1.760 1.600 1.650 409,276 -0.09(-5.17%)
Oct 26, 2021 1.720 1.740 148,565 +0.02(+1.16%)
Oct 25, 2021 1.730 1.780 1.720 1.720 593,065 -0.04(-2.27%)
Oct 22, 2021 1.800 1.800 1.720 1.760 352,854 -0.08(-4.35%)
Oct 21, 2021 1.620 1.840 1.620 1.840 770,327 +0.18(+10.84%)
Oct 20, 2021 1.550 1.690 1.550 1.660 682,415 +0.09(+5.73%)
Oct 19, 2021 1.560 1.590 1.540 1.570 604,921 -0.02(-1.26%)
Oct 18, 2021 1.500 1.600 1.500 1.590 453,235 +0.12(+8.16%)
Oct 15, 2021 1.450 1.480 1.440 1.470 121,245 +0.03(+2.08%)
Oct 14, 2021 1.460 1.490 1.410 1.440 150,383 -0.02(-1.37%)
Oct 13, 2021 1.460 1.460 1.430 1.460 151,231 +0.01(+0.69%)
Oct 12, 2021 1.380 1.500 1.380 1.450 361,144 +0.08(+5.84%)
Oct 08, 2021 1.370 1.370 1.370 0 +0.01(+0.74%)
Oct 07, 2021 1.350 1.380 1.310 1.360 108,131 +0.03(+2.26%)
Oct 06, 2021 1.340 1.360 1.330 1.330 26,784 +0.00(+0.00%)
Oct 05, 2021 1.350 1.400 1.330 1.330 77,559 -0.03(-2.21%)
Oct 04, 2021 1.350 1.360 1.330 1.360 86,265 -0.01(-0.73%)
Oct 01, 2021 1.380 1.380 1.340 1.370 30,591 +0.01(+0.74%)
Sep 30, 2021 1.360 1.380 1.340 1.360 36,025 -0.01(-0.73%)
Sep 29, 2021 1.390 1.420 1.370 1.370 102,522 +0.00(+0.00%)
Sep 28, 2021 1.380 1.380 1.315 1.370 93,672 +0.00(+0.00%)
Sep 27, 2021 1.390 1.450 1.370 1.370 249,568 -0.01(-0.72%)
Sep 24, 2021 1.360 1.420 1.360 1.380 34,259 -0.05(-3.50%)
Sep 23, 2021 1.360 1.430 1.340 1.430 480,107 +0.10(+7.52%)
Sep 22, 2021 1.290 1.350 1.290 1.330 92,658 +0.02(+1.53%)
Sep 21, 2021 1.350 1.350 1.280 1.310 79,943 +0.00(+0.00%)
Sep 20, 2021 1.330 1.330 1.290 1.310 135,140 -0.06(-4.38%)
Sep 17, 2021 1.380 1.380 1.300 1.370 138,367 -0.02(-1.44%)
Sep 16, 2021 1.370 1.400 1.360 1.390 134,141 +0.04(+2.96%)
Sep 15, 2021 1.380 1.390 1.350 1.350 54,282 +0.00(+0.00%)
Sep 14, 2021 1.380 1.380 1.330 1.350 45,755 +0.01(+0.75%)
Sep 13, 2021 1.340 1.400 1.340 1.340 130,060 -0.03(-2.19%)
Sep 10, 2021 1.320 1.370 1.320 1.370 75,400 +0.06(+4.58%)
Sep 09, 2021 1.330 1.330 1.280 1.310 53,727 +0.00(+0.00%)
Sep 08, 2021 1.320 1.350 1.250 1.310 145,280 -0.02(-1.50%)
Sep 07, 2021 1.340 1.340 1.310 1.330 144,156 +0.02(+1.53%)
Sep 03, 2021 1.310 1.310 1.310 0 -0.05(-3.68%)
Sep 02, 2021 1.380 1.400 1.310 1.360 160,896 -0.02(-1.45%)
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.