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 (OP: CRECF )

0.5883 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 6, 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 (%)
Aug 31, 2020 0.2468 0.2468 0.2465 0.2465 1,300 +0.01(+2.71%)
Aug 28, 2020 0.2420 0.2550 0.2400 0.2400 76,500 +0.00(+0.00%)
Aug 27, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+3.27%)
Aug 26, 2020 0.2324 0.2324 0.2324 0.2324 110 +0.00(+0.04%)
Aug 25, 2020 0.2323 0.2323 0.2323 0.2323 200 +0.01(+6.56%)
Aug 21, 2020 0.2180 0.2180 0.2180 0 -0.01(-3.96%)
Aug 20, 2020 0.2245 0.2335 0.2245 0.2270 8,204 -0.01(-5.30%)
Aug 19, 2020 0.2332 0.2400 0.2332 0.2397 40,500 +0.02(+8.95%)
Aug 18, 2020 0.2171 0.2337 0.2171 0.2200 50,500 +0.00(+0.00%)
Aug 17, 2020 0.2249 0.2283 0.2200 0.2200 12,100 -0.00(-1.35%)
Aug 14, 2020 0.2226 0.2230 0.2226 0.2230 4,000 -0.00(-0.31%)
Aug 13, 2020 0.2200 0.2237 0.2200 0.2237 12,550 +0.01(+3.71%)
Aug 12, 2020 0.2285 0.2285 0.2100 0.2157 21,710 -0.02(-8.99%)
Aug 11, 2020 0.2250 0.2370 0.2250 0.2370 54,845 +0.01(+3.09%)
Aug 10, 2020 0.2369 0.2369 0.2248 0.2299 33,000 -0.00(-0.04%)
Aug 07, 2020 0.2433 0.2570 0.2243 0.2300 132,800 -0.01(-5.89%)
Aug 06, 2020 0.2390 0.2510 0.2250 0.2444 678,811 +0.01(+2.26%)
Aug 05, 2020 0.2252 0.2410 0.2220 0.2390 250,971 +0.02(+7.66%)
Aug 04, 2020 0.2260 0.2265 0.2220 0.2220 64,300 -0.05(-19.83%)
Aug 03, 2020 0.2760 0.2770 0.2760 0.2769 17,984 +0.04(+14.99%)
Jul 31, 2020 0.2408 0.2408 0.2408 0.2408 100 +0.00(+1.47%)
Jul 30, 2020 0.2500 0.2572 0.2373 0.2373 5,000 -0.02(-6.94%)
Jul 29, 2020 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jul 28, 2020 0.2502 0.2502 0.2445 0.2500 9,813 +0.01(+2.04%)
Jul 27, 2020 0.2650 0.2650 0.2450 0.2450 12,435 -0.01(-3.92%)
Jul 24, 2020 0.2800 0.2800 0.2450 0.2550 7,500 -0.00(-0.82%)
Jul 23, 2020 0.2460 0.2571 0.2460 0.2571 9,100 +0.01(+4.90%)
Jul 22, 2020 0.2467 0.2467 0.2451 0.2451 2,300 -0.00(-0.28%)
Jul 21, 2020 0.2458 0.2458 0.2458 39 +0.00(+0.00%)
Jul 20, 2020 0.2435 0.2458 0.2435 0.2458 2,000 -0.00(-0.89%)
Jul 15, 2020 0.2480 0.2480 0.2480 0 -0.00(-1.63%)
Jul 14, 2020 0.2521 0.2521 0.2521 0.2521 749 +0.00(+0.76%)
Jul 10, 2020 0.2502 0.2502 0.2502 0 -0.01(-2.87%)
Jul 07, 2020 0.2576 0.2576 0.2576 0 +0.03(+10.94%)
Jul 02, 2020 0.2322 0.2322 0.2322 0 -0.00(-0.94%)
Jun 30, 2020 0.2344 0.2344 0.2344 0 +0.01(+4.50%)
Jun 29, 2020 0.2435 0.2435 0.2176 0.2243 26,000 -0.04(-15.42%)
Jun 26, 2020 0.2652 0.2652 0.2652 0.2652 2,000 +0.02(+6.08%)
Jun 23, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 22, 2020 0.2576 0.2576 0.2500 0.2500 4,500 -0.06(-19.35%)
Jun 18, 2020 0.3100 0.3100 0.3100 0 -0.03(-8.04%)
Jun 17, 2020 0.3033 0.3371 0.3033 0.3371 4,601 +0.02(+6.54%)
Jun 16, 2020 0.3195 0.3254 0.3164 0.3164 4,050 +0.04(+13.77%)
Jun 15, 2020 0.2715 0.2781 0.2715 0.2781 15,100 +0.01(+5.34%)
Jun 12, 2020 0.2638 0.2640 0.2565 0.2640 13,800 -0.02(-6.05%)
Jun 11, 2020 0.2810 0.2810 0.2810 0.2810 3,500 +0.01(+2.18%)
Jun 10, 2020 0.2000 0.2750 0.2000 0.2750 55,177 +0.08(+38.96%)
Jun 08, 2020 0.1979 0.1979 0.1979 0 -0.01(-3.27%)
Jun 05, 2020 0.2160 0.2160 0.2046 0.2046 800 +0.02(+11.20%)
Jun 04, 2020 0.2039 0.2039 0.1840 0.1840 104,050 -0.00(-0.54%)
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.