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 (%)
Oct 31, 2022 1.880 1.950 1.860 1.950 373,782 +0.07(+3.72%)
Oct 28, 2022 1.900 1.970 1.830 1.880 920,633 -0.01(-0.53%)
Oct 27, 2022 1.840 1.960 1.830 1.890 722,011 +0.06(+3.28%)
Oct 26, 2022 1.790 1.885 1.790 1.830 570,618 +0.04(+2.23%)
Oct 25, 2022 1.700 1.810 1.680 1.790 708,178 +0.09(+5.29%)
Oct 24, 2022 1.730 1.730 1.660 1.700 183,665 +0.00(+0.00%)
Oct 21, 2022 1.690 1.740 1.680 1.700 199,584 +0.01(+0.59%)
Oct 20, 2022 1.670 1.720 1.645 1.690 295,356 -0.01(-0.59%)
Oct 19, 2022 1.680 1.700 1.640 1.700 166,162 +0.04(+2.41%)
Oct 18, 2022 1.630 1.670 1.630 1.660 206,810 +0.02(+1.22%)
Oct 17, 2022 1.700 1.730 1.630 1.640 207,707 -0.05(-2.96%)
Oct 14, 2022 1.720 1.730 1.650 1.690 213,202 -0.05(-2.87%)
Oct 13, 2022 1.670 1.750 1.670 1.740 420,748 +0.02(+1.16%)
Oct 12, 2022 1.680 1.750 1.650 1.720 601,150 +0.08(+4.88%)
Oct 11, 2022 1.670 1.720 1.620 1.640 283,743 -0.09(-5.20%)
Oct 07, 2022 1.730 0 -0.05(-2.81%)
Oct 06, 2022 1.710 1.780 1.690 1.780 149,865 +0.04(+2.30%)
Oct 05, 2022 1.680 1.740 1.650 1.740 126,806 +0.03(+1.75%)
Oct 04, 2022 1.730 1.790 1.700 1.710 234,319 +0.01(+0.59%)
Oct 03, 2022 1.630 1.720 1.630 1.700 221,867 +0.04(+2.41%)
Sep 30, 2022 1.630 1.660 1.570 1.660 223,575 -0.01(-0.60%)
Sep 29, 2022 1.740 1.740 1.600 1.670 235,618 -0.08(-4.57%)
Sep 28, 2022 1.640 1.750 1.610 1.750 245,675 +0.10(+6.06%)
Sep 27, 2022 1.600 1.690 1.570 1.650 333,562 +0.15(+10.00%)
Sep 26, 2022 1.610 1.680 1.460 1.500 402,106 -0.11(-6.83%)
Sep 23, 2022 1.680 1.680 1.530 1.610 581,483 -0.10(-5.85%)
Sep 22, 2022 1.660 1.720 1.650 1.710 398,332 +0.05(+3.01%)
Sep 21, 2022 1.820 1.830 1.630 1.660 734,073 -0.17(-9.29%)
Sep 20, 2022 1.850 1.970 1.830 1.830 944,843 -0.02(-1.08%)
Sep 19, 2022 1.780 1.930 1.780 1.850 584,898 +0.06(+3.35%)
Sep 16, 2022 1.860 1.860 1.770 1.790 151,651 -0.03(-1.65%)
Sep 15, 2022 1.870 1.890 1.800 1.820 168,401 -0.04(-2.15%)
Sep 14, 2022 1.780 1.880 1.780 1.860 329,398 +0.06(+3.33%)
Sep 13, 2022 1.800 1.890 1.760 1.800 422,402 -0.05(-2.70%)
Sep 12, 2022 1.720 1.880 1.710 1.850 600,044 +0.12(+6.94%)
Sep 09, 2022 1.680 1.740 1.680 1.730 546,696 +0.07(+4.22%)
Sep 08, 2022 1.560 1.690 1.560 1.660 273,102 +0.06(+3.75%)
Sep 07, 2022 1.580 1.620 1.550 1.600 160,393 -0.01(-0.62%)
Sep 06, 2022 1.680 1.690 1.580 1.610 319,524 -0.04(-2.42%)
Sep 02, 2022 1.650 0 +0.10(+6.45%)
Sep 01, 2022 1.490 1.550 1.450 1.550 209,707 +0.09(+6.16%)
Aug 31, 2022 1.460 1.490 1.410 1.460 174,019 +0.00(+0.00%)
Aug 30, 2022 1.530 1.530 1.460 1.460 135,892 -0.07(-4.58%)
Aug 29, 2022 1.580 1.580 1.500 1.530 133,415 -0.05(-3.16%)
Aug 26, 2022 1.600 1.610 1.570 1.580 66,924 -0.04(-2.47%)
Aug 25, 2022 1.620 1.620 1.590 1.620 62,575 +0.01(+0.62%)
Aug 24, 2022 1.620 1.640 1.590 1.610 114,691 -0.01(-0.62%)
Aug 23, 2022 1.550 1.650 1.540 1.620 200,268 +0.05(+3.18%)
Aug 22, 2022 1.570 1.570 1.550 1.570 71,040 +0.00(+0.00%)
Aug 19, 2022 1.580 1.590 1.540 1.570 77,929 -0.05(-3.09%)
Aug 18, 2022 1.560 1.620 1.530 1.620 151,464 +0.06(+3.85%)
Aug 17, 2022 1.590 1.590 1.540 1.560 53,774 -0.02(-1.27%)
Aug 16, 2022 1.630 1.630 1.530 1.580 201,100 -0.06(-3.66%)
Aug 15, 2022 1.640 1.660 1.620 1.640 49,316 +0.00(+0.00%)
Aug 12, 2022 1.630 1.660 1.600 1.640 198,739 +0.01(+0.61%)
Aug 11, 2022 1.650 1.690 1.600 1.630 376,007 -0.01(-0.61%)
Aug 10, 2022 1.560 1.690 1.540 1.640 511,551 +0.08(+5.13%)
Aug 09, 2022 1.580 1.580 1.530 1.560 110,062 -0.02(-1.27%)
Aug 08, 2022 1.530 1.590 1.520 1.580 162,942 +0.06(+3.95%)
Aug 05, 2022 1.560 1.600 1.520 1.520 245,941 -0.05(-3.18%)
Aug 04, 2022 1.560 1.620 1.560 1.570 295,087 +0.02(+1.29%)
Aug 03, 2022 1.480 1.550 1.480 1.550 178,406 +0.05(+3.33%)
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.