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

Critical Elements Lithium Corp (TSV: CRE )

0.8700 -0.0300 (-3.33%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jul 31, 2018 0.7900 0.8000 0.7900 0.7900 63,300 +0.00(+0.00%)
Jul 30, 2018 0.7900 0.8100 0.7900 0.7900 68,354 -0.01(-1.25%)
Jul 27, 2018 0.7900 0.8300 0.7900 0.8000 183,208 +0.02(+2.56%)
Jul 26, 2018 0.7900 0.7900 0.7700 0.7800 140,925 +0.04(+5.41%)
Jul 25, 2018 0.7500 0.7500 0.6500 0.7400 866,052 +0.00(+0.00%)
Jul 24, 2018 0.7800 0.7800 0.7300 0.7400 335,584 -0.04(-5.13%)
Jul 23, 2018 0.8300 0.8300 0.7800 0.7800 77,275 -0.02(-2.50%)
Jul 20, 2018 0.8100 0.8300 0.8000 0.8000 126,995 -0.01(-1.23%)
Jul 19, 2018 0.8500 0.8700 0.8100 0.8100 69,000 -0.05(-5.81%)
Jul 18, 2018 0.8500 0.8600 0.8400 0.8600 116,976 +0.00(+0.00%)
Jul 17, 2018 0.8800 0.8900 0.8600 0.8600 26,500 -0.01(-1.15%)
Jul 16, 2018 0.8900 0.8900 0.8700 0.8700 28,570 -0.02(-2.25%)
Jul 13, 2018 0.8900 0.8900 0.8800 0.8900 15,000 +0.00(+0.00%)
Jul 12, 2018 0.8600 0.8900 0.8600 0.8900 73,540 +0.01(+1.14%)
Jul 11, 2018 0.9100 0.9200 0.8500 0.8800 111,721 -0.01(-1.12%)
Jul 10, 2018 0.8900 0.9000 0.8900 0.8900 28,052 +0.00(+0.00%)
Jul 09, 2018 0.9200 0.9200 0.8900 0.8900 44,440 -0.01(-1.11%)
Jul 06, 2018 0.9300 0.9300 0.9000 0.9000 47,545 -0.05(-5.26%)
Jul 05, 2018 0.9400 0.9500 0.9300 0.9500 8,500 +0.03(+3.26%)
Jul 04, 2018 0.9200 0.9300 0.9200 0.9200 8,700 -0.01(-1.08%)
Jul 03, 2018 0.9600 0.9800 0.8900 0.9300 167,400 +0.01(+1.09%)
Jun 29, 2018 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jun 28, 2018 0.9400 0.9400 0.9300 0.9300 53,600 -0.03(-3.12%)
Jun 27, 2018 0.9700 0.9800 0.9600 0.9600 33,300 -0.01(-1.03%)
Jun 26, 2018 1.010 1.010 0.9600 0.9700 125,245 -0.03(-3.00%)
Jun 25, 2018 1.010 1.040 1.000 1.000 105,265 -0.02(-1.96%)
Jun 22, 2018 1.010 1.040 1.010 1.020 34,160 -0.01(-0.97%)
Jun 21, 2018 1.010 1.040 1.010 1.030 143,052 +0.01(+0.98%)
Jun 20, 2018 1.090 1.110 1.010 1.020 262,821 -0.08(-7.27%)
Jun 19, 2018 1.050 1.110 1.050 1.100 264,877 +0.05(+4.76%)
Jun 18, 2018 1.010 1.070 1.010 1.050 163,807 +0.05(+5.00%)
Jun 15, 2018 1.010 0.9800 1.000 103,000 +0.02(+2.04%)
Jun 14, 2018 0.9400 1.010 0.9300 0.9800 170,844 +0.04(+4.26%)
Jun 13, 2018 0.9100 0.9500 0.9100 0.9400 88,730 +0.04(+4.44%)
Jun 12, 2018 0.9000 0.9100 0.8800 0.9000 100,850 -0.01(-1.10%)
Jun 11, 2018 0.8600 0.9200 0.8600 0.9100 258,151 +0.05(+5.81%)
Jun 08, 2018 0.8600 0.8600 0.8400 0.8600 113,067 -0.02(-2.27%)
Jun 07, 2018 0.9000 0.9000 0.8400 0.8800 216,230 +0.00(+0.00%)
Jun 06, 2018 0.9000 0.9300 0.8300 0.8800 167,127 -0.02(-2.22%)
Jun 05, 2018 0.9000 0.9100 0.9000 0.9000 99,685 -0.02(-2.17%)
Jun 04, 2018 0.9300 0.9300 0.9000 0.9200 139,825 +0.02(+2.22%)
Jun 01, 2018 0.9500 0.9500 0.8800 0.9000 134,950 -0.05(-5.26%)
May 31, 2018 0.9200 0.9500 0.9200 0.9500 30,340 +0.01(+1.06%)
May 30, 2018 0.9400 0.9600 0.9200 0.9400 49,450 +0.04(+4.44%)
May 29, 2018 0.9600 0.9800 0.9000 0.9000 176,733 -0.06(-6.25%)
May 28, 2018 0.9000 0.9800 0.9000 0.9600 352,989 +0.07(+7.87%)
May 25, 2018 0.9300 0.9400 0.8700 0.8900 657,377 -0.06(-6.32%)
May 24, 2018 0.9700 0.9700 0.9300 0.9500 301,030 -0.01(-1.04%)
May 23, 2018 1.020 1.020 0.9600 0.9600 213,268 -0.04(-4.00%)
May 22, 2018 1.020 1.020 0.9800 1.000 141,026 -0.02(-1.96%)
May 18, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
May 17, 2018 1.070 1.070 1.010 1.020 144,200 -0.03(-2.86%)
May 16, 2018 1.010 1.050 0.9800 1.050 362,355 +0.03(+2.94%)
May 15, 2018 1.050 1.050 1.020 1.020 223,682 -0.01(-0.97%)
May 14, 2018 1.090 1.090 1.030 1.030 180,470 -0.04(-3.74%)
May 11, 2018 1.100 1.100 1.030 1.070 244,025 -0.03(-2.73%)
May 10, 2018 1.080 1.100 1.080 1.100 13,900 +0.03(+2.80%)
May 09, 2018 1.090 1.090 1.070 1.070 23,600 -0.05(-4.46%)
May 08, 2018 1.150 1.150 1.080 1.120 134,152 -0.03(-2.61%)
May 07, 2018 1.150 1.160 1.140 1.150 82,675 +0.00(+0.00%)
May 04, 2018 1.180 1.190 1.150 1.150 92,584 -0.03(-2.54%)
May 03, 2018 1.150 1.180 1.150 1.180 160,150 +0.02(+1.72%)
May 02, 2018 1.180 1.230 1.150 1.160 199,000 +0.02(+1.75%)
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.