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

Critical Elements Lithium Corp (TSV: CRE )

0.8500 -0.0500 (-5.56%)
Streaming Delayed Price Updated: 2:28 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 (%)
Feb 26, 2021 1.320 1.450 1.310 1.450 691,736 +0.12(+9.02%)
Feb 25, 2021 1.390 1.390 1.310 1.330 315,253 -0.03(-2.21%)
Feb 24, 2021 1.330 1.390 1.310 1.360 218,545 +0.04(+3.03%)
Feb 23, 2021 1.400 1.450 1.250 1.320 438,491 -0.08(-5.71%)
Feb 22, 2021 1.510 1.540 1.400 1.400 301,157 -0.06(-4.11%)
Feb 19, 2021 1.500 1.520 1.420 1.460 216,762 +0.01(+0.69%)
Feb 18, 2021 1.410 1.550 1.360 1.450 249,314 +0.02(+1.40%)
Feb 17, 2021 1.550 1.550 1.400 1.430 314,077 -0.13(-8.33%)
Feb 16, 2021 1.460 1.630 1.460 1.560 918,985 +0.10(+6.85%)
Feb 12, 2021 1.460 1.460 1.460 0 +0.08(+5.80%)
Feb 11, 2021 1.300 1.400 1.280 1.380 534,346 +0.11(+8.66%)
Feb 10, 2021 1.300 1.340 1.210 1.270 520,879 +0.01(+0.79%)
Feb 09, 2021 1.260 1.290 1.240 1.260 198,987 +0.04(+3.28%)
Feb 08, 2021 1.230 1.260 1.200 1.220 438,658 -0.01(-0.81%)
Feb 05, 2021 1.250 1.250 1.200 1.230 335,405 +0.02(+1.65%)
Feb 04, 2021 1.250 1.280 1.210 1.210 264,896 -0.02(-1.63%)
Feb 03, 2021 1.280 1.280 1.180 1.230 332,423 +0.02(+1.65%)
Feb 02, 2021 1.180 1.300 1.150 1.210 458,549 +0.06(+5.22%)
Feb 01, 2021 1.160 1.180 1.130 1.150 214,518 +0.01(+0.88%)
Jan 29, 2021 1.180 1.180 1.130 1.140 263,971 +0.01(+0.88%)
Jan 28, 2021 1.180 1.210 1.080 1.130 344,999 -0.05(-4.24%)
Jan 27, 2021 1.180 1.200 1.130 1.180 332,185 -0.05(-4.07%)
Jan 26, 2021 1.260 1.270 1.190 1.230 394,782 -0.02(-1.60%)
Jan 25, 2021 1.320 1.450 1.250 1.250 624,124 -0.09(-6.72%)
Jan 22, 2021 1.190 1.400 1.120 1.340 823,425 +0.04(+3.08%)
Jan 21, 2021 1.320 1.380 1.300 1.300 532,101 -0.01(-0.76%)
Jan 20, 2021 1.350 1.350 1.260 1.310 426,285 +0.06(+4.80%)
Jan 19, 2021 1.320 1.340 1.180 1.250 824,536 -0.04(-3.10%)
Jan 18, 2021 1.150 1.350 1.150 1.290 692,306 +0.18(+16.22%)
Jan 15, 2021 1.100 1.160 1.040 1.110 1,261,241 +0.03(+2.78%)
Jan 14, 2021 0.9600 1.140 0.9600 1.080 658,275 +0.13(+13.68%)
Jan 13, 2021 0.8300 0.9700 0.8300 0.9500 479,464 +0.11(+13.10%)
Jan 12, 2021 0.8700 0.8700 0.8300 0.8400 107,248 -0.01(-1.18%)
Jan 11, 2021 0.8800 0.8800 0.8400 0.8500 120,412 -0.03(-3.41%)
Jan 08, 2021 0.9500 0.9500 0.8400 0.8800 257,415 -0.03(-3.30%)
Jan 07, 2021 0.9300 0.9800 0.9000 0.9100 539,665 +0.00(+0.00%)
Jan 06, 2021 0.8200 0.9400 0.8200 0.9100 624,183 +0.13(+16.67%)
Jan 05, 2021 0.7600 0.8300 0.7600 0.7800 185,029 +0.04(+5.41%)
Jan 04, 2021 0.7000 0.7500 0.7000 0.7400 172,576 +0.05(+7.25%)
Dec 31, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Dec 30, 2020 0.7100 0.7100 0.6900 0.7100 60,914 -0.01(-1.39%)
Dec 29, 2020 0.7300 0.7300 0.7000 0.7200 50,164 -0.01(-1.37%)
Dec 24, 2020 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 23, 2020 0.6800 0.7500 0.6700 0.7400 212,779 +0.07(+10.45%)
Dec 22, 2020 0.6900 0.6900 0.6700 0.6700 173,057 +0.00(+0.00%)
Dec 21, 2020 0.7200 0.7300 0.6700 0.6700 296,559 -0.05(-6.94%)
Dec 18, 2020 0.7000 0.7200 0.6900 0.7200 147,327 -0.02(-2.70%)
Dec 17, 2020 0.7400 0.7400 0.6600 0.7400 492,579 +0.01(+1.37%)
Dec 16, 2020 0.7500 0.7600 0.7200 0.7300 298,210 -0.02(-2.67%)
Dec 15, 2020 0.7400 0.7700 0.7300 0.7500 112,019 +0.00(+0.00%)
Dec 14, 2020 0.7900 0.7900 0.7500 0.7500 124,375 -0.03(-3.85%)
Dec 11, 2020 0.7500 0.7900 0.7500 0.7800 75,285 +0.02(+2.63%)
Dec 10, 2020 0.7700 0.7900 0.7600 0.7600 72,695 -0.01(-1.30%)
Dec 09, 2020 0.7400 0.7700 0.7400 0.7700 150,394 +0.03(+4.05%)
Dec 08, 2020 0.7900 0.7900 0.7400 0.7400 247,872 -0.04(-5.13%)
Dec 07, 2020 0.8200 0.8200 0.7800 0.7800 102,787 -0.05(-6.02%)
Dec 04, 2020 0.8100 0.8300 0.8100 0.8300 98,095 +0.02(+2.47%)
Dec 03, 2020 0.8300 0.8400 0.8100 0.8100 46,622 -0.04(-4.71%)
Dec 02, 2020 0.8400 0.8500 0.8100 0.8500 65,505 +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.