Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
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%)
Mar 02, 2015 0.2500 0.2550 0.2400 0.2400 82,560 -0.01(-4.00%)
Feb 27, 2015 0.2400 0.2500 0.2400 0.2500 82,000 +0.02(+8.70%)
Feb 26, 2015 0.2250 0.2450 0.2250 0.2300 131,465 +0.00(+0.00%)
Feb 25, 2015 0.2200 0.2450 0.2200 0.2300 95,247 +0.00(+0.00%)
Feb 24, 2015 0.2350 0.2350 0.2300 0.2300 43,199 -0.01(-6.12%)
Feb 23, 2015 0.2650 0.2650 0.2250 0.2450 283,742 -0.02(-7.55%)
Feb 20, 2015 0.2600 0.2650 0.2600 0.2650 212,380 +0.01(+1.92%)
Feb 19, 2015 0.2500 0.2600 0.2500 0.2600 301,353 +0.01(+4.00%)
Feb 18, 2015 0.2500 0.2500 0.2400 0.2500 88,354 +0.01(+4.17%)
Feb 17, 2015 0.2500 0.2500 0.2400 0.2400 106,354 -0.02(-5.88%)
Feb 13, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 12, 2015 0.2500 0.2600 0.2300 0.2550 258,000 -0.01(-1.92%)
Feb 11, 2015 0.2500 0.2650 0.2400 0.2600 652,100 +0.01(+4.00%)
Feb 10, 2015 0.2350 0.2500 0.2200 0.2500 442,399 +0.01(+4.17%)
Feb 09, 2015 0.2250 0.2450 0.2200 0.2400 413,900 +0.02(+9.09%)
Feb 06, 2015 0.2000 0.2200 0.2000 0.2200 74,000 +0.02(+7.32%)
Feb 05, 2015 0.1900 0.2150 0.1900 0.2050 236,500 +0.01(+7.89%)
Feb 04, 2015 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 03, 2015 0.1900 0.2000 0.1850 0.1900 103,645 +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.