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: 10:01 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 (%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 29, 2016 0.6300 0.6400 0.6100 0.6300 208,000 +0.02(+3.28%)
Jun 28, 2016 0.6500 0.6600 0.5900 0.6100 571,490 +0.01(+1.67%)
Jun 27, 2016 0.6300 0.6300 0.5900 0.6000 180,492 -0.03(-4.76%)
Jun 24, 2016 0.6100 0.6300 0.5800 0.6300 497,833 +0.02(+3.28%)
Jun 23, 2016 0.6300 0.6400 0.6100 0.6100 191,400 -0.02(-3.17%)
Jun 22, 2016 0.6000 0.6400 0.5900 0.6300 201,350 +0.01(+1.61%)
Jun 21, 2016 0.6500 0.6500 0.6000 0.6200 318,353 -0.03(-4.62%)
Jun 20, 2016 0.6500 0.6500 0.6300 0.6500 190,600 +0.00(+0.00%)
Jun 17, 2016 0.6500 0.6600 0.6300 0.6500 148,630 +0.02(+3.17%)
Jun 16, 2016 0.6900 0.7100 0.6000 0.6300 545,532 -0.07(-10.00%)
Jun 15, 2016 0.6700 0.7000 0.6700 0.7000 310,325 +0.05(+7.69%)
Jun 14, 2016 0.6100 0.6700 0.6100 0.6500 881,498 +0.02(+3.17%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6300 723,245 +0.03(+5.00%)
Jun 10, 2016 0.6300 0.6500 0.6000 0.6000 359,120 -0.03(-4.76%)
Jun 09, 2016 0.6000 0.6500 0.5800 0.6300 359,607 +0.02(+3.28%)
Jun 08, 2016 0.6400 0.6400 0.6000 0.6100 605,367 -0.03(-4.69%)
Jun 07, 2016 0.6500 0.6500 0.6000 0.6400 1,328,143 -0.03(-4.48%)
Jun 06, 2016 0.7300 0.7300 0.6200 0.6700 1,827,505 -0.04(-5.63%)
Jun 03, 2016 0.7400 0.7500 0.6800 0.7100 1,610,008 -0.01(-1.39%)
Jun 02, 2016 0.5800 0.7200 0.5800 0.7200 2,529,347 +0.15(+26.32%)
Jun 01, 2016 0.5800 0.5800 0.5400 0.5700 438,605 +0.00(+0.00%)
May 31, 2016 0.6000 0.6000 0.5700 0.5700 332,779 -0.02(-3.39%)
May 30, 2016 0.5800 0.6000 0.5800 0.5900 375,810 +0.00(+0.00%)
May 27, 2016 0.6000 0.6000 0.5600 0.5900 828,830 +0.00(+0.00%)
May 26, 2016 0.5800 0.5900 0.5400 0.5900 766,847 +0.01(+1.72%)
May 25, 2016 0.6700 0.6700 0.5200 0.5800 2,347,357 -0.08(-12.12%)
May 24, 2016 0.6300 0.7000 0.5900 0.6600 4,028,468 +0.08(+13.79%)
May 20, 2016 0.5800 0.5800 0.5800 0 +0.15(+36.47%)
May 19, 2016 0.4100 0.4700 0.4050 0.4250 1,653,649 +0.02(+6.25%)
May 18, 2016 0.3800 0.4200 0.3700 0.4000 2,123,896 +0.02(+5.26%)
May 17, 2016 0.3700 0.3900 0.3700 0.3800 773,600 +0.02(+5.56%)
May 16, 2016 0.3300 0.3750 0.3300 0.3600 632,458 +0.02(+7.46%)
May 13, 2016 0.3400 0.3450 0.3300 0.3350 97,770 +0.01(+1.52%)
May 12, 2016 0.3350 0.3400 0.3300 0.3300 381,500 -0.01(-2.94%)
May 11, 2016 0.3200 0.3450 0.3100 0.3400 431,951 +0.02(+6.25%)
May 10, 2016 0.3200 0.3200 0.3150 0.3200 84,950 +0.01(+1.59%)
May 09, 2016 0.3200 0.3200 0.3150 0.3150 63,940 -0.01(-1.56%)
May 06, 2016 0.3300 0.3300 0.3150 0.3200 155,065 -0.01(-1.54%)
May 05, 2016 0.3300 0.3350 0.3200 0.3250 120,076 -0.01(-2.99%)
May 04, 2016 0.3450 0.3450 0.3250 0.3350 203,025 -0.01(-1.47%)
May 03, 2016 0.3150 0.3500 0.3150 0.3400 1,003,175 +0.04(+11.48%)
May 02, 2016 0.2950 0.3200 0.2950 0.3050 243,200 +0.02(+5.17%)
Apr 29, 2016 0.2850 0.2950 0.2800 0.2900 457,700 +0.01(+5.45%)
Apr 28, 2016 0.2950 0.3000 0.2750 0.2750 362,786 -0.03(-9.84%)
Apr 27, 2016 0.3000 0.3050 0.2850 0.3050 458,922 +0.01(+1.67%)
Apr 26, 2016 0.3000 0.3050 0.2900 0.3000 254,475 +0.01(+3.45%)
Apr 25, 2016 0.2950 0.3100 0.2900 0.2900 338,500 -0.01(-1.69%)
Apr 22, 2016 0.3000 0.3150 0.2950 0.2950 366,450 -0.01(-1.67%)
Apr 21, 2016 0.3350 0.3350 0.2900 0.3000 877,212 -0.04(-11.76%)
Apr 20, 2016 0.3400 0.3450 0.3350 0.3400 370,565 +0.00(+0.00%)
Apr 19, 2016 0.3350 0.3450 0.3300 0.3400 346,150 +0.01(+3.03%)
Apr 18, 2016 0.3500 0.3500 0.3300 0.3300 294,649 -0.02(-5.71%)
Apr 15, 2016 0.3300 0.3500 0.3300 0.3500 747,000 +0.02(+6.06%)
Apr 14, 2016 0.3300 0.3450 0.3300 0.3300 121,921 +0.00(+0.00%)
Apr 13, 2016 0.3450 0.3500 0.3250 0.3300 788,500 -0.01(-4.35%)
Apr 12, 2016 0.3400 0.3450 0.3400 0.3450 184,100 +0.00(+0.00%)
Apr 11, 2016 0.3100 0.3450 0.3100 0.3450 577,944 +0.04(+13.11%)
Apr 08, 2016 0.3250 0.3250 0.3050 0.3050 241,208 -0.02(-6.15%)
Apr 07, 2016 0.3200 0.3250 0.3050 0.3250 336,500 +0.00(+0.00%)
Apr 06, 2016 0.2900 0.3250 0.2900 0.3250 481,020 +0.03(+8.33%)
Apr 05, 2016 0.3000 0.3050 0.2900 0.3000 266,500 +0.00(+0.00%)
Apr 04, 2016 0.2950 0.3000 0.2850 0.3000 219,295 +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.