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 29, 2023 1.730 1.790 1.700 1.780 107,306 +0.07(+4.09%)
Sep 28, 2023 1.620 1.790 1.620 1.710 238,172 +0.10(+6.21%)
Sep 27, 2023 1.710 1.710 1.570 1.610 301,200 -0.10(-5.85%)
Sep 26, 2023 1.790 1.800 1.650 1.710 312,339 -0.11(-6.04%)
Sep 25, 2023 1.830 1.820 1.760 1.820 176,986 +0.05(+2.82%)
Sep 22, 2023 1.790 1.870 1.760 1.770 91,917 -0.02(-1.12%)
Sep 21, 2023 1.830 1.870 1.770 1.790 223,659 -0.07(-3.76%)
Sep 20, 2023 1.980 1.980 1.850 1.860 197,592 -0.07(-3.63%)
Sep 19, 2023 2.040 2.040 1.910 1.930 378,057 -0.10(-4.93%)
Sep 18, 2023 1.910 2.030 1.880 2.030 609,041 +0.13(+6.84%)
Sep 15, 2023 1.870 1.900 1.800 1.900 192,618 +0.06(+3.26%)
Sep 14, 2023 1.800 1.860 1.760 1.840 236,888 +0.05(+2.79%)
Sep 13, 2023 1.680 1.840 1.670 1.790 586,000 +0.11(+6.55%)
Sep 12, 2023 1.630 1.680 1.610 1.680 278,494 +0.06(+3.70%)
Sep 11, 2023 1.630 1.670 1.610 1.620 174,900 -0.04(-2.41%)
Sep 08, 2023 1.600 1.680 1.590 1.660 218,935 +0.07(+4.40%)
Sep 07, 2023 1.620 1.645 1.555 1.590 174,273 -0.03(-1.85%)
Sep 06, 2023 1.670 1.670 1.575 1.620 131,315 -0.04(-2.41%)
Sep 05, 2023 1.540 1.670 1.530 1.660 486,081 +0.11(+7.10%)
Sep 01, 2023 1.550 0 +0.06(+4.03%)
Aug 31, 2023 1.520 1.530 1.455 1.490 205,857 -0.01(-0.67%)
Aug 30, 2023 1.550 1.550 1.470 1.500 134,011 -0.03(-1.96%)
Aug 29, 2023 1.520 1.530 1.410 1.530 363,636 +0.08(+5.52%)
Aug 28, 2023 1.500 1.500 1.430 1.450 161,055 -0.03(-2.03%)
Aug 25, 2023 1.490 1.490 1.395 1.480 137,521 +0.04(+2.78%)
Aug 24, 2023 1.530 1.530 1.435 1.440 100,881 -0.12(-7.69%)
Aug 23, 2023 1.360 1.580 1.360 1.560 620,225 +0.18(+13.04%)
Aug 22, 2023 1.340 1.420 1.320 1.380 584,447 +0.03(+2.22%)
Aug 21, 2023 1.430 1.440 1.350 1.350 688,386 -0.12(-8.16%)
Aug 18, 2023 1.460 1.550 1.450 1.470 507,184 -0.01(-0.68%)
Aug 17, 2023 1.560 1.560 1.480 1.480 388,362 -0.06(-3.90%)
Aug 16, 2023 1.510 1.570 1.510 1.540 221,070 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.490 1.540 412,255 -0.05(-3.14%)
Aug 14, 2023 1.660 1.660 1.580 1.590 167,709 -0.06(-3.64%)
Aug 11, 2023 1.630 1.670 1.600 1.650 235,801 +0.01(+0.61%)
Aug 10, 2023 1.680 1.680 1.590 1.640 276,079 -0.03(-1.80%)
Aug 09, 2023 1.600 1.690 1.600 1.670 137,458 +0.09(+5.70%)
Aug 08, 2023 1.690 1.700 1.580 1.580 418,963 -0.12(-7.06%)
Aug 04, 2023 1.700 0 -0.02(-1.16%)
Aug 03, 2023 1.730 1.730 1.680 1.720 97,990 -0.03(-1.71%)
Aug 02, 2023 1.720 1.750 1.710 1.750 111,032 +0.00(+0.00%)
Aug 01, 2023 1.730 1.760 1.690 1.750 86,864 +0.00(+0.00%)
Jul 31, 2023 1.750 1.760 1.690 1.750 224,126 +0.00(+0.00%)
Jul 28, 2023 1.760 1.790 1.740 1.750 62,801 -0.02(-1.13%)
Jul 27, 2023 1.750 1.780 1.730 1.770 99,849 +0.02(+1.14%)
Jul 26, 2023 1.750 1.770 1.750 1.750 39,383 -0.03(-1.69%)
Jul 25, 2023 1.790 1.790 1.740 1.780 70,012 +0.03(+1.71%)
Jul 24, 2023 1.840 1.840 1.720 1.750 151,006 -0.06(-3.31%)
Jul 21, 2023 1.830 1.850 1.790 1.810 111,940 -0.03(-1.63%)
Jul 20, 2023 1.720 1.840 1.720 1.840 215,896 +0.09(+5.14%)
Jul 19, 2023 1.710 1.760 1.710 1.750 111,393 +0.02(+1.16%)
Jul 18, 2023 1.730 1.740 1.710 1.730 56,584 -0.01(-0.57%)
Jul 17, 2023 1.760 1.760 1.690 1.740 107,538 -0.04(-2.25%)
Jul 14, 2023 1.720 1.780 1.690 1.780 301,613 +0.03(+1.71%)
Jul 13, 2023 1.750 1.790 1.720 1.750 232,889 +0.01(+0.57%)
Jul 12, 2023 1.760 1.760 1.720 1.740 286,124 -0.02(-1.14%)
Jul 11, 2023 1.820 1.820 1.730 1.760 232,694 -0.06(-3.30%)
Jul 10, 2023 1.830 1.860 1.780 1.820 141,269 -0.01(-0.55%)
Jul 07, 2023 1.800 1.830 1.790 1.830 138,374 +0.01(+0.55%)
Jul 06, 2023 1.820 1.820 1.780 1.820 161,673 +0.00(+0.00%)
Jul 05, 2023 1.800 1.830 1.760 1.820 200,056 +0.04(+2.25%)
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.