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

Critical Elements Lithium Corp (TSV: CRE )

0.9200 +0.0800 (+9.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2012 0.1650 0.1750 0.1600 0.1650 273,500 +0.01(+6.45%)
Feb 28, 2012 0.1600 0.1650 0.1550 0.1550 76,000 -0.01(-3.13%)
Feb 27, 2012 0.1600 0.1600 0.1600 0.1600 56,000 +0.00(+0.00%)
Feb 24, 2012 0.1700 0.1700 0.1600 0.1600 285,324 -0.01(-3.03%)
Feb 23, 2012 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-2.94%)
Feb 22, 2012 0.1750 0.1750 0.1700 0.1700 64,445 -0.00(-2.86%)
Feb 21, 2012 0.1750 0.1800 0.1750 0.1750 204,000 +0.00(+0.00%)
Feb 17, 2012 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 16, 2012 0.1800 0.1800 0.1650 0.1800 143,780 +0.00(+0.00%)
Feb 15, 2012 0.1750 0.1850 0.1750 0.1800 72,000 +0.01(+2.86%)
Feb 14, 2012 0.1800 0.1800 0.1750 0.1750 97,500 +0.00(+0.00%)
Feb 13, 2012 0.1900 0.2100 0.1750 0.1750 778,080 -0.01(-2.78%)
Feb 10, 2012 0.1800 0.1800 0.1750 0.1800 114,000 -0.01(-5.26%)
Feb 09, 2012 0.1750 0.1900 0.1700 0.1900 245,830 +0.02(+15.15%)
Feb 08, 2012 0.1650 0.1700 0.1650 0.1650 62,890 +0.01(+3.13%)
Feb 07, 2012 0.1600 0.1650 0.1600 0.1600 28,900 +0.00(+0.00%)
Feb 06, 2012 0.1550 0.1650 0.1550 0.1600 72,000 -0.01(-3.03%)
Feb 03, 2012 0.1600 0.1650 0.1600 0.1650 33,300 -0.01(-2.94%)
Feb 02, 2012 0.1600 0.1750 0.1600 0.1700 202,000 +0.02(+9.68%)
Feb 01, 2012 0.1550 0.1600 0.1550 0.1550 10,800 -0.01(-3.13%)
Jan 31, 2012 0.1600 0.1600 0.1500 0.1600 86,000 +0.00(+0.00%)
Jan 30, 2012 0.1650 0.1650 0.1550 0.1600 15,500 +0.00(+0.00%)
Jan 27, 2012 0.1550 0.1600 0.1550 0.1600 186,000 +0.01(+3.23%)
Jan 26, 2012 0.1500 0.1550 0.1500 0.1550 67,399 +0.01(+3.33%)
Jan 25, 2012 0.1550 0.1550 0.1400 0.1500 102,700 -0.01(-3.23%)
Jan 24, 2012 0.1600 0.1600 0.1550 0.1550 40,000 -0.01(-6.06%)
Jan 23, 2012 0.1600 0.1700 0.1600 0.1650 79,524 -0.01(-2.94%)
Jan 20, 2012 0.1600 0.1700 0.1600 0.1700 70,000 +0.02(+9.68%)
Jan 19, 2012 0.1550 0.1600 0.1550 0.1550 84,848 +0.00(+0.00%)
Jan 18, 2012 0.1400 0.1650 0.1350 0.1550 552,100 +0.02(+14.81%)
Jan 17, 2012 0.1250 0.1450 0.1250 0.1350 233,405 +0.01(+3.85%)
Jan 16, 2012 0.1300 0.1300 0.1300 0.1300 43,000 -0.01(-3.70%)
Jan 13, 2012 0.1350 0.1350 0.1250 0.1350 134,000 +0.00(+0.00%)
Jan 12, 2012 0.1300 0.1350 0.1300 0.1350 119,000 +0.00(+0.00%)
Jan 11, 2012 0.1400 0.1400 0.1300 0.1350 167,100 -0.01(-6.90%)
Jan 10, 2012 0.1400 0.1450 0.1350 0.1450 151,500 +0.01(+7.41%)
Jan 09, 2012 0.1350 0.1350 0.1350 0.1350 44,250 -0.01(-3.57%)
Jan 06, 2012 0.1350 0.1400 0.1350 0.1400 148,759 +0.00(+0.00%)
Jan 05, 2012 0.1300 0.1450 0.1300 0.1400 400,600 +0.00(+0.00%)
Jan 04, 2012 0.1300 0.1400 0.1300 0.1400 169,900 +0.00(+0.00%)
Dec 30, 2011 0.1450 0.1450 0.1350 0.1400 66,400 -0.00(-3.45%)
Dec 29, 2011 0.1450 0.1450 0.1350 0.1450 134,500 +0.00(+0.00%)
Dec 28, 2011 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Dec 23, 2011 0.1350 0.1450 0.1450 0.1450 384,553 +0.00(+3.57%)
Dec 21, 2011 0.1350 0.1400 0.1300 0.1400 272,800 +0.00(+0.00%)
Dec 20, 2011 0.1300 0.1400 0.1250 0.1400 246,500 +0.00(+0.00%)
Dec 19, 2011 0.1450 0.1450 0.1300 0.1400 208,100 +0.00(+0.00%)
Dec 16, 2011 0.1400 0.1450 0.1350 0.1400 120,395 +0.00(+0.00%)
Dec 15, 2011 0.1350 0.1400 0.1250 0.1400 469,500 +0.01(+3.70%)
Dec 14, 2011 0.1300 0.1350 0.1300 0.1350 88,000 -0.01(-10.00%)
Dec 13, 2011 0.1300 0.1500 0.1300 0.1500 43,500 +0.01(+3.45%)
Dec 12, 2011 0.1450 0.1500 0.1150 0.1450 991,111 +0.00(+0.00%)
Dec 09, 2011 0.1450 0.1500 0.1450 0.1450 87,000 +0.00(+0.00%)
Dec 08, 2011 0.1500 0.1500 0.1450 0.1450 76,440 -0.01(-3.33%)
Dec 07, 2011 0.1500 0.1500 0.1500 0.1500 148,146 +0.00(+0.00%)
Dec 06, 2011 0.1500 0.1550 0.1450 0.1500 95,580 +0.00(+0.00%)
Dec 05, 2011 0.1500 0.1550 0.1500 0.1500 105,000 +0.01(+3.45%)
Dec 02, 2011 0.1450 0.1550 0.1450 0.1450 136,750 +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.