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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 29, 2015 0.2250 0.2250 0.2050 0.2200 229,500 -0.01(-2.22%)
May 28, 2015 0.2400 0.2400 0.2250 0.2250 77,002 -0.01(-2.17%)
May 27, 2015 0.2500 0.2200 0.2300 172,285 -0.02(-8.00%)
May 26, 2015 0.2700 0.2700 0.2500 0.2500 85,026 -0.02(-7.41%)
May 25, 2015 0.2700 0.2750 0.2700 0.2700 124,000 +0.00(+0.00%)
May 22, 2015 0.2600 0.2750 0.2600 0.2700 204,650 +0.00(+0.00%)
May 21, 2015 0.2700 0.2800 0.2600 0.2700 628,000 +0.02(+5.88%)
May 20, 2015 0.2400 0.2600 0.2400 0.2550 393,200 +0.02(+6.25%)
May 19, 2015 0.2350 0.2900 0.2300 0.2400 1,333,223 +0.01(+4.35%)
May 15, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 14, 2015 0.2150 0.2300 0.2150 0.2250 278,200 +0.01(+2.27%)
May 13, 2015 0.2150 0.2200 0.2000 0.2200 259,220 +0.01(+4.76%)
May 12, 2015 0.2000 0.2100 0.2000 0.2100 205,000 +0.01(+7.69%)
May 11, 2015 0.1900 0.1950 0.1850 0.1950 111,500 +0.01(+5.41%)
May 08, 2015 0.1850 0.1850 0.1800 0.1850 98,500 +0.01(+2.78%)
May 07, 2015 0.1900 0.1900 0.1800 0.1800 251,000 -0.02(-7.69%)
May 06, 2015 0.1850 0.1950 0.1850 0.1950 54,500 +0.01(+5.41%)
May 05, 2015 0.1900 0.1900 0.1850 0.1850 69,800 -0.01(-2.63%)
May 04, 2015 0.1850 0.2000 0.1850 0.1900 125,000 +0.01(+2.70%)
May 01, 2015 0.1800 0.1950 0.1800 0.1850 227,300 +0.00(+0.00%)
Apr 30, 2015 0.1900 0.1900 0.1800 0.1850 208,295 +0.01(+2.78%)
Apr 29, 2015 0.1850 0.1850 0.1800 0.1800 14,600 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1850 0.1800 0.1800 27,209 -0.02(-10.00%)
Apr 27, 2015 0.1850 0.2000 0.1750 0.2000 234,500 +0.02(+8.11%)
Apr 24, 2015 0.1800 0.1850 0.1750 0.1850 93,750 +0.01(+2.78%)
Apr 23, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Apr 22, 2015 0.1800 0.1900 0.1800 0.1850 149,000 +0.00(+0.00%)
Apr 21, 2015 0.1800 0.1900 0.1800 0.1850 91,500 +0.00(+0.00%)
Apr 20, 2015 0.1900 0.1950 0.1700 0.1850 368,336 +0.00(+0.00%)
Apr 17, 2015 0.1850 0.1950 0.1850 0.1850 119,905 -0.02(-7.50%)
Apr 16, 2015 0.1850 0.2000 0.1850 0.2000 105,500 +0.02(+8.11%)
Apr 15, 2015 0.2000 0.2000 0.1850 0.1850 41,000 -0.02(-7.50%)
Apr 14, 2015 0.2000 0.2100 0.1950 0.2000 93,600 +0.00(+0.00%)
Apr 13, 2015 0.1950 0.2000 0.1950 0.2000 70,500 +0.00(+0.00%)
Apr 10, 2015 0.1950 0.2000 0.1900 0.2000 67,400 +0.01(+2.56%)
Apr 09, 2015 0.2000 0.2050 0.1900 0.1950 21,000 -0.01(-2.50%)
Apr 08, 2015 0.2100 0.2100 0.1850 0.2000 311,200 -0.02(-9.09%)
Apr 07, 2015 0.2050 0.2200 0.2050 0.2200 171,000 +0.02(+7.32%)
Apr 06, 2015 0.2050 0.2050 0.2000 0.2050 37,100 +0.00(+0.00%)
Apr 02, 2015 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 01, 2015 0.2100 0.2100 0.2000 0.2050 79,800 +0.00(+0.00%)
Mar 31, 2015 0.2200 0.2200 0.2050 0.2050 84,814 -0.01(-2.38%)
Mar 30, 2015 0.2050 0.2200 0.2050 0.2100 110,635 +0.01(+2.44%)
Mar 27, 2015 0.2000 0.2050 0.2000 0.2050 59,000 +0.00(+0.00%)
Mar 26, 2015 0.2050 0.2050 0.2000 0.2050 110,850 -0.02(-6.82%)
Mar 25, 2015 0.2100 0.2200 0.2050 0.2200 51,500 +0.02(+7.32%)
Mar 24, 2015 0.2100 0.2100 0.2050 0.2050 39,249 +0.00(+2.50%)
Mar 23, 2015 0.2100 0.2100 0.2000 0.2000 100,000 -0.01(-6.98%)
Mar 20, 2015 0.2150 0.2200 0.2150 0.2150 34,800 -0.01(-2.27%)
Mar 19, 2015 0.2150 0.2200 0.2100 0.2200 56,863 +0.00(+0.00%)
Mar 18, 2015 0.2200 0.2200 0.2100 0.2200 159,425 -0.01(-2.22%)
Mar 17, 2015 0.2200 0.2250 0.2000 0.2250 180,195 -0.01(-2.17%)
Mar 16, 2015 0.2200 0.2300 0.2200 0.2300 14,200 -0.01(-4.17%)
Mar 13, 2015 0.2300 0.2400 0.2200 0.2400 49,187 +0.01(+4.35%)
Mar 12, 2015 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Mar 11, 2015 0.2300 0.2300 0.2300 0.2300 21,000 +0.00(+0.00%)
Mar 10, 2015 0.2400 0.2400 0.2300 0.2300 56,000 -0.01(-4.17%)
Mar 09, 2015 0.2400 0.2400 0.2350 0.2400 146,650 +0.00(+0.00%)
Mar 06, 2015 0.2450 0.2450 0.2400 0.2400 211,237 -0.01(-2.04%)
Mar 05, 2015 0.2500 0.2500 0.2400 0.2450 177,000 -0.01(-2.00%)
Mar 04, 2015 0.2400 0.2500 0.2400 0.2500 145,667 +0.00(+0.00%)
Mar 03, 2015 0.2450 0.2500 0.2400 0.2500 169,945 +0.01(+4.17%)
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.