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

Critical Elements Lithium Corp (TSV: CRE )

0.8400 -0.0600 (-6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 28, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 27, 2019 0.4250 0.4250 0.4050 0.4100 201,410 -0.01(-2.38%)
Jun 26, 2019 0.4400 0.4450 0.4200 0.4200 67,019 -0.01(-2.33%)
Jun 25, 2019 0.4550 0.4600 0.4300 0.4300 154,591 -0.02(-3.37%)
Jun 24, 2019 0.4900 0.4900 0.4450 0.4450 89,508 -0.02(-4.30%)
Jun 21, 2019 0.4700 0.4700 0.4550 0.4650 36,810 +0.01(+2.20%)
Jun 20, 2019 0.4850 0.4850 0.4550 0.4550 81,509 -0.01(-1.09%)
Jun 19, 2019 0.4600 0.4850 0.4550 0.4600 43,470 +0.01(+2.22%)
Jun 18, 2019 0.4900 0.4900 0.4500 0.4500 221,450 -0.04(-9.09%)
Jun 17, 2019 0.5100 0.5100 0.4950 0.4950 67,000 -0.03(-4.81%)
Jun 14, 2019 0.5200 0.5200 0.5100 0.5200 12,000 +0.03(+6.12%)
Jun 13, 2019 0.5200 0.5200 0.4900 0.4900 42,783 -0.02(-3.92%)
Jun 12, 2019 0.5100 0.5200 0.5100 0.5100 51,108 +0.02(+4.08%)
Jun 11, 2019 0.5400 0.5400 0.4900 0.4900 190,706 -0.05(-9.26%)
Jun 10, 2019 0.5400 0.5700 0.5400 0.5400 71,310 +0.00(+0.00%)
Jun 07, 2019 0.5700 0.5700 0.5400 0.5400 146,900 -0.05(-8.47%)
Jun 06, 2019 0.5100 0.5900 0.5100 0.5900 140,965 +0.07(+13.46%)
Jun 05, 2019 0.4850 0.5200 0.4850 0.5200 101,000 +0.04(+7.22%)
Jun 04, 2019 0.5000 0.5000 0.4850 0.4850 42,579 -0.01(-1.02%)
Jun 03, 2019 0.4900 0.5000 0.4900 0.4900 22,147 +0.00(+0.00%)
May 31, 2019 0.5500 0.5800 0.4850 0.4900 265,750 -0.09(-15.52%)
May 30, 2019 0.6100 0.6100 0.4700 0.5800 335,227 -0.02(-3.33%)
May 29, 2019 0.4700 0.6000 0.4700 0.6000 841,579 +0.13(+27.66%)
May 28, 2019 0.4100 0.4700 0.4100 0.4700 199,200 +0.07(+17.50%)
May 27, 2019 0.4350 0.4350 0.3900 0.4000 283,542 -0.05(-12.09%)
May 24, 2019 0.4400 0.4550 0.4400 0.4550 34,100 +0.03(+5.81%)
May 23, 2019 0.4550 0.4550 0.4300 0.4300 78,430 -0.02(-4.44%)
May 22, 2019 0.4500 0.4700 0.4500 0.4500 25,000 -0.01(-1.10%)
May 21, 2019 0.5000 0.5000 0.4300 0.4550 433,068 -0.02(-5.21%)
May 17, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 16, 2019 0.4800 0.4800 0.4800 0.4800 55,815 +0.01(+1.05%)
May 15, 2019 0.4800 0.4850 0.4650 0.4750 85,118 -0.02(-4.04%)
May 14, 2019 0.4800 0.5000 0.4800 0.4950 22,500 +0.01(+1.02%)
May 13, 2019 0.4800 0.4900 0.4600 0.4900 191,850 +0.01(+2.08%)
May 10, 2019 0.4850 0.4900 0.4800 0.4800 73,400 +0.00(+0.00%)
May 09, 2019 0.5000 0.5000 0.4800 0.4800 171,278 -0.01(-2.04%)
May 08, 2019 0.4750 0.4900 0.4500 0.4900 277,634 +0.02(+5.38%)
May 07, 2019 0.5100 0.5100 0.4650 0.4650 116,925 -0.05(-10.58%)
May 06, 2019 0.4900 0.5500 0.4700 0.5200 454,575 +0.04(+7.22%)
May 03, 2019 0.4850 0.4850 0.4750 0.4850 113,500 +0.00(+0.00%)
May 02, 2019 0.4700 0.4850 0.4500 0.4850 83,050 +0.02(+5.43%)
May 01, 2019 0.4600 0.5000 0.4600 0.4600 190,150 +0.02(+3.37%)
Apr 30, 2019 0.4700 0.4700 0.4450 0.4450 179,995 -0.02(-5.32%)
Apr 29, 2019 0.4950 0.4950 0.4650 0.4700 179,850 -0.03(-6.00%)
Apr 26, 2019 0.4850 0.5000 0.4800 0.5000 146,800 -0.01(-1.96%)
Apr 25, 2019 0.4800 0.5300 0.4500 0.5100 884,650 +0.02(+4.08%)
Apr 24, 2019 0.5000 0.5000 0.4350 0.4900 463,150 -0.02(-3.92%)
Apr 23, 2019 0.4900 0.5100 0.4600 0.5100 153,234 -0.01(-1.92%)
Apr 22, 2019 0.5300 0.5300 0.4900 0.5200 258,161 +0.00(+0.00%)
Apr 18, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Apr 17, 2019 0.5500 0.5500 0.5500 0.5500 8,000 +0.00(+0.00%)
Apr 16, 2019 0.5900 0.5900 0.5400 0.5500 67,296 -0.01(-1.79%)
Apr 15, 2019 0.5800 0.6000 0.5600 0.5600 69,800 -0.04(-6.67%)
Apr 12, 2019 0.5700 0.6000 0.5700 0.6000 64,900 +0.02(+3.45%)
Apr 11, 2019 0.5700 0.5900 0.5600 0.5800 48,039 +0.03(+5.45%)
Apr 10, 2019 0.5600 0.5700 0.5500 0.5500 13,500 -0.03(-5.17%)
Apr 09, 2019 0.5800 0.5800 0.5400 0.5800 66,143 +0.00(+0.00%)
Apr 08, 2019 0.6000 0.6000 0.5600 0.5800 130,850 -0.01(-1.69%)
Apr 05, 2019 0.5600 0.5900 0.5300 0.5900 103,033 +0.03(+5.36%)
Apr 04, 2019 0.5400 0.5600 0.5300 0.5600 109,075 +0.04(+7.69%)
Apr 03, 2019 0.5300 0.5400 0.5100 0.5200 59,200 -0.01(-1.89%)
Apr 02, 2019 0.5500 0.5600 0.4900 0.5300 635,189 -0.04(-7.02%)
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.