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 (%)
Sep 30, 2011 0.1600 0.1650 0.1600 0.1600 117,000 +0.00(+0.00%)
Sep 29, 2011 0.1750 0.1750 0.1550 0.1600 227,450 -0.02(-11.11%)
Sep 28, 2011 0.1850 0.1850 0.1750 0.1800 26,550 -0.01(-2.70%)
Sep 27, 2011 0.1700 0.1900 0.1700 0.1850 542,300 +0.01(+5.71%)
Sep 26, 2011 0.1700 0.1750 0.1650 0.1750 209,206 +0.00(+0.00%)
Sep 23, 2011 0.1700 0.1750 0.1700 0.1750 210,250 -0.01(-2.78%)
Sep 22, 2011 0.1950 0.1950 0.1700 0.1800 442,500 -0.02(-7.69%)
Sep 21, 2011 0.2000 0.2000 0.1950 0.1950 103,400 -0.01(-4.88%)
Sep 20, 2011 0.2000 0.2050 0.1950 0.2050 236,600 +0.00(+2.50%)
Sep 19, 2011 0.2000 0.2050 0.1950 0.2000 238,000 -0.01(-6.98%)
Sep 16, 2011 0.2100 0.2200 0.2100 0.2150 31,525 +0.00(+0.00%)
Sep 15, 2011 0.2150 0.2200 0.2150 0.2150 105,285 +0.01(+2.38%)
Sep 14, 2011 0.2000 0.2150 0.2000 0.2100 80,850 -0.01(-2.33%)
Sep 13, 2011 0.2000 0.2150 0.2000 0.2150 73,500 +0.01(+7.50%)
Sep 12, 2011 0.2100 0.2100 0.2000 0.2000 138,400 -0.00(-2.44%)
Sep 09, 2011 0.2150 0.2150 0.2050 0.2050 128,100 -0.02(-6.82%)
Sep 08, 2011 0.2150 0.2250 0.2150 0.2200 125,300 +0.01(+2.33%)
Sep 07, 2011 0.2200 0.2200 0.2150 0.2150 49,920 +0.00(+0.00%)
Sep 06, 2011 0.2150 0.2200 0.2150 0.2150 164,700 -0.01(-2.27%)
Sep 02, 2011 0.2200 0.2300 0.2200 0.2200 181,348 -0.01(-4.35%)
Sep 01, 2011 0.2250 0.2300 0.2100 0.2300 626,628 +0.01(+2.22%)
Aug 31, 2011 0.2250 0.2350 0.2200 0.2250 212,315 +0.01(+2.27%)
Aug 30, 2011 0.2150 0.2200 0.2100 0.2200 261,308 +0.00(+0.00%)
Aug 29, 2011 0.2050 0.2250 0.2050 0.2200 419,500 +0.02(+7.32%)
Aug 26, 2011 0.1900 0.2050 0.1850 0.2050 185,850 +0.00(+2.50%)
Aug 25, 2011 0.1950 0.2050 0.1900 0.2000 344,000 +0.01(+5.26%)
Aug 24, 2011 0.1950 0.1950 0.1900 0.1900 91,000 +0.00(+0.00%)
Aug 23, 2011 0.1950 0.1950 0.1900 0.1900 62,500 +0.00(+0.00%)
Aug 22, 2011 0.1900 0.2000 0.1900 0.1900 164,441 -0.01(-2.56%)
Aug 19, 2011 0.1900 0.2000 0.1900 0.1950 101,000 -0.01(-2.50%)
Aug 18, 2011 0.2100 0.2100 0.1900 0.2000 315,230 -0.01(-6.98%)
Aug 17, 2011 0.2200 0.2250 0.2150 0.2150 249,972 +0.00(+0.00%)
Aug 16, 2011 0.1850 0.2400 0.1800 0.2150 1,820,105 +0.02(+13.16%)
Aug 15, 2011 0.1850 0.1900 0.1800 0.1900 78,900 +0.01(+2.70%)
Aug 12, 2011 0.1800 0.1900 0.1800 0.1850 246,000 +0.01(+5.71%)
Aug 11, 2011 0.1750 0.1800 0.1750 0.1750 107,500 +0.00(+0.00%)
Aug 10, 2011 0.1900 0.1900 0.1750 0.1750 195,850 -0.01(-5.41%)
Aug 09, 2011 0.1800 0.1900 0.1800 0.1850 319,700 +0.01(+5.71%)
Aug 08, 2011 0.1850 0.1850 0.1700 0.1750 461,045 -0.02(-10.26%)
Aug 05, 2011 0.1900 0.1950 0.1850 0.1950 391,500 -0.01(-2.50%)
Aug 04, 2011 0.2150 0.2200 0.1900 0.2000 302,735 -0.02(-11.11%)
Aug 03, 2011 0.2300 0.2300 0.2150 0.2250 236,515 +0.01(+2.27%)
Aug 02, 2011 0.2300 0.2400 0.2150 0.2200 492,883 -0.01(-6.38%)
Jul 29, 2011 0.2450 0.2450 0.2200 0.2350 511,177 -0.01(-4.08%)
Jul 28, 2011 0.2750 0.2800 0.2350 0.2450 1,056,100 -0.02(-5.77%)
Jul 27, 2011 0.2050 0.3050 0.2050 0.2600 4,831,282 +0.06(+26.83%)
Jul 26, 2011 0.2200 0.2200 0.2050 0.2050 96,800 -0.01(-2.38%)
Jul 25, 2011 0.2300 0.2300 0.2100 0.2100 257,280 -0.02(-8.70%)
Jul 22, 2011 0.2250 0.2300 0.2250 0.2300 166,100 +0.01(+4.55%)
Jul 21, 2011 0.2200 0.2300 0.2200 0.2200 159,000 +0.00(+0.00%)
Jul 20, 2011 0.2200 0.2300 0.2150 0.2200 160,940 +0.00(+0.00%)
Jul 19, 2011 0.2050 0.2200 0.2050 0.2200 163,500 +0.01(+4.76%)
Jul 18, 2011 0.2000 0.2100 0.2000 0.2100 143,250 +0.01(+5.00%)
Jul 15, 2011 0.1950 0.2050 0.1950 0.2000 166,800 +0.00(+0.00%)
Jul 14, 2011 0.1900 0.2000 0.1900 0.2000 431,547 +0.01(+5.26%)
Jul 13, 2011 0.1900 0.2000 0.1850 0.1900 411,593 +0.01(+5.56%)
Jul 12, 2011 0.1850 0.1850 0.1800 0.1800 69,000 -0.01(-2.70%)
Jul 11, 2011 0.2000 0.2000 0.1700 0.1850 247,000 -0.01(-5.13%)
Jul 08, 2011 0.1800 0.2000 0.1800 0.1950 341,800 +0.01(+5.41%)
Jul 07, 2011 0.1900 0.1900 0.1750 0.1850 150,500 +0.00(+0.00%)
Jul 06, 2011 0.1650 0.1850 0.1650 0.1850 221,900 +0.02(+15.62%)
Jul 05, 2011 0.1650 0.1650 0.1550 0.1600 166,000 -0.01(-5.88%)
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.