Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 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 (%)
Aug 31, 2022 1.460 1.490 1.410 1.460 174,019 +0.00(+0.00%)
Aug 30, 2022 1.530 1.530 1.460 1.460 135,892 -0.07(-4.58%)
Aug 29, 2022 1.580 1.580 1.500 1.530 133,415 -0.05(-3.16%)
Aug 26, 2022 1.600 1.610 1.570 1.580 66,924 -0.04(-2.47%)
Aug 25, 2022 1.620 1.620 1.590 1.620 62,575 +0.01(+0.62%)
Aug 24, 2022 1.620 1.640 1.590 1.610 114,691 -0.01(-0.62%)
Aug 23, 2022 1.550 1.650 1.540 1.620 200,268 +0.05(+3.18%)
Aug 22, 2022 1.570 1.570 1.550 1.570 71,040 +0.00(+0.00%)
Aug 19, 2022 1.580 1.590 1.540 1.570 77,929 -0.05(-3.09%)
Aug 18, 2022 1.560 1.620 1.530 1.620 151,464 +0.06(+3.85%)
Aug 17, 2022 1.590 1.590 1.540 1.560 53,774 -0.02(-1.27%)
Aug 16, 2022 1.630 1.630 1.530 1.580 201,100 -0.06(-3.66%)
Aug 15, 2022 1.640 1.660 1.620 1.640 49,316 +0.00(+0.00%)
Aug 12, 2022 1.630 1.660 1.600 1.640 198,739 +0.01(+0.61%)
Aug 11, 2022 1.650 1.690 1.600 1.630 376,007 -0.01(-0.61%)
Aug 10, 2022 1.560 1.690 1.540 1.640 511,551 +0.08(+5.13%)
Aug 09, 2022 1.580 1.580 1.530 1.560 110,062 -0.02(-1.27%)
Aug 08, 2022 1.530 1.590 1.520 1.580 162,942 +0.06(+3.95%)
Aug 05, 2022 1.560 1.600 1.520 1.520 245,941 -0.05(-3.18%)
Aug 04, 2022 1.560 1.620 1.560 1.570 295,087 +0.02(+1.29%)
Aug 03, 2022 1.480 1.550 1.480 1.550 178,406 +0.05(+3.33%)
Aug 02, 2022 1.500 1.520 1.480 1.500 74,916 -0.03(-1.96%)
Jul 29, 2022 1.530 0 +0.00(+0.00%)
Jul 28, 2022 1.380 1.570 1.380 1.530 387,501 +0.15(+10.87%)
Jul 27, 2022 1.440 1.440 1.380 1.380 106,665 -0.06(-4.17%)
Jul 26, 2022 1.370 1.520 1.370 1.440 413,207 +0.09(+6.67%)
Jul 25, 2022 1.320 1.370 1.320 1.350 19,245 -0.01(-0.74%)
Jul 22, 2022 1.350 1.370 1.320 1.360 118,048 +0.01(+0.74%)
Jul 21, 2022 1.310 1.360 1.310 1.350 150,869 +0.05(+3.85%)
Jul 20, 2022 1.300 1.300 1.270 1.300 131,165 +0.03(+2.36%)
Jul 19, 2022 1.290 1.300 1.250 1.270 103,298 +0.01(+0.79%)
Jul 18, 2022 1.290 1.300 1.250 1.260 188,486 -0.03(-2.33%)
Jul 15, 2022 1.320 1.320 1.280 1.290 99,955 -0.05(-3.73%)
Jul 14, 2022 1.310 1.340 1.300 1.340 99,387 +0.02(+1.52%)
Jul 13, 2022 1.300 1.340 1.280 1.320 126,609 +0.01(+0.76%)
Jul 12, 2022 1.390 1.390 1.310 1.310 85,353 -0.07(-5.07%)
Jul 11, 2022 1.330 1.440 1.300 1.380 185,831 +0.02(+1.47%)
Jul 08, 2022 1.350 1.370 1.310 1.360 194,780 +0.07(+5.43%)
Jul 07, 2022 1.290 1.350 1.280 1.290 124,710 +0.01(+0.78%)
Jul 06, 2022 1.350 1.350 1.250 1.280 209,443 -0.01(-1.16%)
Jul 05, 2022 1.340 1.340 1.280 1.295 204,888 -0.06(-4.07%)
Jul 04, 2022 1.420 1.420 1.330 1.350 89,401 -0.05(-3.57%)
Jun 30, 2022 1.400 0 +0.00(+0.00%)
Jun 29, 2022 1.390 1.400 1.370 1.400 119,230 -0.03(-2.10%)
Jun 28, 2022 1.390 1.445 1.390 1.430 73,979 +0.06(+4.38%)
Jun 27, 2022 1.380 1.400 1.370 1.370 121,809 -0.01(-0.72%)
Jun 24, 2022 1.330 1.410 1.320 1.380 184,210 +0.03(+2.22%)
Jun 23, 2022 1.400 1.430 1.330 1.350 359,144 -0.05(-3.57%)
Jun 22, 2022 1.430 1.460 1.340 1.400 327,906 -0.01(-0.71%)
Jun 21, 2022 1.390 1.430 1.360 1.410 38,313 +0.01(+0.71%)
Jun 20, 2022 1.500 1.500 1.375 1.400 129,612 -0.06(-4.11%)
Jun 17, 2022 1.400 1.470 1.390 1.460 97,925 +0.04(+2.82%)
Jun 16, 2022 1.390 1.420 1.370 1.420 104,106 -0.02(-1.39%)
Jun 15, 2022 1.490 1.490 1.430 1.440 178,605 -0.03(-2.04%)
Jun 14, 2022 1.470 1.550 1.460 1.470 436,231 +0.03(+2.08%)
Jun 13, 2022 1.330 1.450 1.250 1.440 408,461 +0.19(+15.20%)
Jun 10, 2022 1.280 1.280 1.240 1.250 253,612 -0.01(-0.79%)
Jun 09, 2022 1.290 1.320 1.260 1.260 133,715 -0.07(-5.26%)
Jun 08, 2022 1.360 1.360 1.300 1.330 177,892 -0.02(-1.85%)
Jun 07, 2022 1.390 1.410 1.330 1.355 200,141 -0.04(-3.21%)
Jun 06, 2022 1.390 1.410 1.390 1.400 24,729 +0.00(+0.00%)
Jun 03, 2022 1.400 1.420 1.380 1.400 48,419 -0.03(-2.10%)
Jun 02, 2022 1.410 1.440 1.390 1.430 101,529 +0.03(+2.14%)
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.