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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2022 1.310 1.360 1.290 1.310 655,064 -0.02(-1.50%)
Feb 25, 2022 1.290 1.340 1.290 1.330 119,909 +0.05(+3.91%)
Feb 24, 2022 1.290 1.290 1.210 1.280 818,695 -0.05(-3.76%)
Feb 23, 2022 1.320 1.340 1.320 1.330 31,776 -0.02(-1.48%)
Feb 22, 2022 1.340 1.350 1.300 1.350 370,084 -0.01(-0.74%)
Feb 18, 2022 1.360 0 -0.01(-0.73%)
Feb 17, 2022 1.390 1.420 1.340 1.370 247,394 -0.05(-3.52%)
Feb 16, 2022 1.410 1.450 1.380 1.420 203,532 +0.01(+0.71%)
Feb 15, 2022 1.320 1.410 1.320 1.410 244,955 +0.12(+9.30%)
Feb 14, 2022 1.350 1.350 1.280 1.290 357,754 -0.03(-2.27%)
Feb 11, 2022 1.440 1.460 1.320 1.320 294,564 -0.13(-8.97%)
Feb 10, 2022 1.470 1.470 1.410 1.450 208,047 -0.05(-3.33%)
Feb 09, 2022 1.440 1.500 1.410 1.500 234,435 +0.04(+3.09%)
Feb 08, 2022 1.450 1.460 1.400 1.455 174,363 -0.01(-1.02%)
Feb 07, 2022 1.390 1.470 1.380 1.470 105,868 +0.10(+7.30%)
Feb 04, 2022 1.380 1.380 1.340 1.370 105,741 -0.02(-1.44%)
Feb 03, 2022 1.400 1.350 1.390 112,909 -0.03(-2.11%)
Feb 02, 2022 1.440 1.450 1.390 1.420 101,872 +0.02(+1.43%)
Feb 01, 2022 1.380 1.440 1.380 1.400 57,565 -0.02(-1.41%)
Jan 31, 2022 1.300 1.440 1.420 242,104 +0.14(+10.94%)
Jan 28, 2022 1.320 1.360 1.270 1.280 367,754 -0.06(-4.48%)
Jan 27, 2022 1.340 1.380 1.270 1.340 351,396 +0.01(+0.75%)
Jan 26, 2022 1.400 1.450 1.310 1.330 257,284 -0.02(-1.48%)
Jan 25, 2022 1.310 1.370 1.240 1.350 364,523 +0.04(+3.05%)
Jan 24, 2022 1.330 1.360 1.220 1.310 601,946 -0.06(-4.38%)
Jan 21, 2022 1.420 1.480 1.310 1.370 441,184 -0.07(-4.86%)
Jan 20, 2022 1.440 1.495 1.430 1.440 102,576 -0.02(-1.37%)
Jan 19, 2022 1.500 1.530 1.440 1.460 226,193 -0.05(-3.31%)
Jan 18, 2022 1.500 1.550 1.400 1.510 477,846 +0.00(+0.00%)
Jan 17, 2022 1.480 1.540 1.400 1.510 136,839 +0.09(+6.34%)
Jan 14, 2022 1.470 1.470 1.370 1.420 222,433 -0.04(-2.74%)
Jan 13, 2022 1.500 1.510 1.450 1.460 107,033 -0.01(-0.68%)
Jan 12, 2022 1.460 1.530 1.410 1.470 250,160 +0.05(+3.52%)
Jan 11, 2022 1.360 1.470 1.340 1.420 242,182 +0.07(+5.19%)
Jan 10, 2022 1.370 1.380 1.300 1.350 153,499 -0.03(-2.17%)
Jan 07, 2022 1.390 1.400 1.350 1.380 87,462 -0.02(-1.43%)
Jan 06, 2022 1.400 1.400 1.320 1.400 234,351 +0.00(+0.00%)
Jan 05, 2022 1.530 1.540 1.380 1.400 293,499 -0.14(-9.09%)
Jan 04, 2022 1.440 1.550 1.370 1.540 386,805 +0.15(+10.79%)
Dec 31, 2021 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 30, 2021 1.360 1.390 1.350 1.390 58,075 +0.01(+0.72%)
Dec 29, 2021 1.400 1.400 1.350 1.380 279,862 -0.01(-0.72%)
Dec 24, 2021 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 23, 2021 1.350 1.430 1.340 1.400 184,296 +0.06(+4.48%)
Dec 22, 2021 1.330 1.340 1.270 1.340 175,514 -0.03(-2.19%)
Dec 21, 2021 1.240 1.380 1.240 1.370 690,080 +0.13(+10.48%)
Dec 20, 2021 1.240 1.270 1.170 1.240 209,041 +0.03(+2.48%)
Dec 17, 2021 1.210 1.250 1.160 1.210 521,920 +0.01(+0.83%)
Dec 16, 2021 1.240 1.290 1.200 1.200 724,083 +0.02(+1.69%)
Dec 15, 2021 1.240 1.250 1.150 1.180 446,770 -0.04(-3.28%)
Dec 14, 2021 1.290 1.300 1.130 1.220 1,786,716 -0.05(-3.94%)
Dec 13, 2021 1.380 1.430 1.260 1.270 896,538 -0.12(-8.63%)
Dec 10, 2021 1.400 1.420 1.350 1.390 472,123 +0.05(+3.73%)
Dec 09, 2021 1.510 1.540 1.340 1.340 736,383 -0.17(-11.26%)
Dec 08, 2021 1.520 1.550 1.460 1.510 212,465 -0.06(-3.82%)
Dec 07, 2021 1.580 1.580 1.460 1.570 845,397 +0.07(+4.67%)
Dec 06, 2021 1.510 1.550 1.460 1.500 223,012 -0.02(-1.32%)
Dec 03, 2021 1.580 1.590 1.465 1.520 533,204 -0.09(-5.59%)
Dec 02, 2021 1.600 1.610 1.470 1.610 935,557 +0.02(+1.26%)
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.