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, 2022 1.320 1.540 1.320 1.540 1,000,282 +0.20(+14.93%)
Mar 30, 2022 1.320 1.360 1.280 1.340 222,293 +0.06(+4.69%)
Mar 29, 2022 1.330 1.330 1.280 1.280 149,716 -0.01(-0.78%)
Mar 28, 2022 1.330 1.350 1.280 1.290 115,516 -0.06(-4.44%)
Mar 25, 2022 1.380 1.380 1.320 1.350 109,625 -0.03(-2.17%)
Mar 24, 2022 1.390 1.410 1.350 1.380 203,120 -0.01(-0.72%)
Mar 23, 2022 1.300 1.400 1.290 1.390 329,464 +0.11(+8.59%)
Mar 22, 2022 1.330 1.330 1.260 1.280 166,875 -0.07(-5.19%)
Mar 21, 2022 1.310 1.380 1.290 1.350 303,245 +0.06(+4.65%)
Mar 18, 2022 1.350 1.350 1.280 1.290 164,145 -0.05(-3.73%)
Mar 17, 2022 1.230 1.340 1.230 1.340 228,349 +0.10(+8.06%)
Mar 16, 2022 1.250 1.260 1.200 1.240 119,774 +0.01(+0.81%)
Mar 15, 2022 1.240 1.240 1.180 1.230 194,917 +0.01(+0.82%)
Mar 14, 2022 1.280 1.280 1.200 1.220 151,325 -0.09(-6.87%)
Mar 11, 2022 1.300 1.310 1.280 1.310 184,042 +0.02(+1.55%)
Mar 10, 2022 1.280 1.320 1.260 1.290 151,501 +0.02(+1.57%)
Mar 09, 2022 1.250 1.280 1.250 1.270 91,696 +0.03(+2.42%)
Mar 08, 2022 1.250 1.260 1.190 1.240 284,198 +0.01(+0.81%)
Mar 07, 2022 1.290 1.290 1.200 1.230 481,882 -0.06(-4.65%)
Mar 04, 2022 1.290 1.300 1.240 1.290 114,565 +0.02(+1.57%)
Mar 03, 2022 1.350 1.360 1.240 1.270 631,727 -0.04(-3.05%)
Mar 02, 2022 1.270 1.330 1.270 1.310 107,667 +0.05(+3.97%)
Mar 01, 2022 1.300 1.350 1.260 1.260 167,991 -0.05(-3.82%)
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%)
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.