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 (%)
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%)
Sep 01, 2021 1.330 1.380 1.310 1.380 116,586 +0.06(+4.55%)
Aug 31, 2021 1.320 1.340 1.310 1.320 61,900 -0.01(-0.75%)
Aug 30, 2021 1.350 1.350 1.300 1.330 75,018 +0.00(+0.00%)
Aug 27, 2021 1.330 1.330 1.300 1.330 60,235 +0.00(+0.00%)
Aug 26, 2021 1.320 1.330 1.280 1.330 106,486 +0.03(+2.31%)
Aug 25, 2021 1.330 1.340 1.290 1.300 70,424 +0.00(+0.00%)
Aug 24, 2021 1.280 1.300 1.270 1.300 84,520 +0.03(+2.36%)
Aug 23, 2021 1.330 1.330 1.250 1.270 199,483 -0.03(-2.31%)
Aug 20, 2021 1.300 1.340 1.290 1.300 105,951 +0.00(+0.00%)
Aug 19, 2021 1.250 1.330 1.250 1.300 284,708 +0.02(+1.56%)
Aug 18, 2021 1.370 1.370 1.270 1.280 168,622 -0.04(-3.03%)
Aug 17, 2021 1.430 1.440 1.300 1.320 155,873 -0.08(-5.71%)
Aug 16, 2021 1.460 1.520 1.400 1.400 343,668 -0.07(-4.76%)
Aug 13, 2021 1.460 1.580 1.460 1.470 330,002 -0.02(-1.34%)
Aug 12, 2021 1.480 1.550 1.470 1.490 278,949 +0.00(+0.00%)
Aug 11, 2021 1.530 1.630 1.430 1.490 1,545,262 +0.14(+10.37%)
Aug 10, 2021 1.250 1.450 1.230 1.350 479,710 +0.11(+8.87%)
Aug 09, 2021 1.200 1.260 1.180 1.240 237,190 +0.04(+3.33%)
Aug 06, 2021 1.190 1.200 1.170 1.200 176,967 +0.03(+2.56%)
Aug 05, 2021 1.150 1.190 1.150 1.170 159,409 -0.01(-0.85%)
Aug 04, 2021 1.230 1.230 1.180 1.180 152,377 -0.02(-1.67%)
Aug 03, 2021 1.200 1.220 1.190 1.200 46,970 +0.01(+0.84%)
Jul 30, 2021 1.190 1.190 1.190 0 -0.01(-0.83%)
Jul 29, 2021 1.200 1.210 1.170 1.200 691,890 +0.02(+1.69%)
Jul 28, 2021 1.190 1.200 1.180 1.180 244,627 -0.01(-0.84%)
Jul 27, 2021 1.240 1.240 1.150 1.190 1,270,096 -0.06(-4.80%)
Jul 26, 2021 1.250 1.250 1.220 1.250 76,668 +0.01(+0.81%)
Jul 23, 2021 1.250 1.280 1.220 1.240 313,086 -0.01(-0.80%)
Jul 22, 2021 1.270 1.280 1.240 1.250 59,311 -0.03(-2.34%)
Jul 21, 2021 1.260 1.310 1.260 1.280 285,670 +0.02(+1.59%)
Jul 20, 2021 1.270 1.270 1.230 1.260 300,821 +0.03(+2.44%)
Jul 19, 2021 1.300 1.300 1.220 1.230 206,634 -0.06(-4.65%)
Jul 16, 2021 1.300 1.310 1.250 1.290 257,857 -0.03(-2.27%)
Jul 15, 2021 1.340 1.360 1.310 1.320 197,328 +0.00(+0.00%)
Jul 14, 2021 1.370 1.380 1.310 1.320 148,612 -0.07(-5.04%)
Jul 13, 2021 1.390 1.400 1.370 1.390 87,373 -0.03(-2.11%)
Jul 12, 2021 1.400 1.450 1.380 1.420 102,529 -0.01(-0.70%)
Jul 09, 2021 1.390 1.430 1.380 1.430 78,897 +0.00(+0.00%)
Jul 08, 2021 1.400 1.450 1.350 1.430 253,914 +0.01(+0.70%)
Jul 07, 2021 1.340 1.420 1.330 1.420 256,674 +0.11(+8.40%)
Jul 06, 2021 1.290 1.330 1.290 1.310 92,375 +0.01(+0.77%)
Jul 05, 2021 1.290 1.320 1.290 1.300 34,828 +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.