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 (%)
Sep 30, 2020 0.3106 0.3106 0.2967 0.3030 17,651 -0.01(-2.26%)
Sep 29, 2020 0.2900 0.3120 0.2900 0.3100 85,086 +0.02(+6.90%)
Sep 28, 2020 0.2999 0.3000 0.2860 0.2900 126,789 +0.03(+11.54%)
Sep 25, 2020 0.2600 0.2755 0.2501 0.2600 15,500 -0.00(-0.73%)
Sep 24, 2020 0.2850 0.2945 0.2600 0.2619 54,055 -0.03(-9.85%)
Sep 23, 2020 0.3000 0.3100 0.2861 0.2905 67,866 +0.01(+3.49%)
Sep 22, 2020 0.2835 0.2840 0.2807 0.2807 24,424 +0.00(+0.25%)
Sep 21, 2020 0.2913 0.3015 0.2700 0.2800 112,174 -0.00(-1.03%)
Sep 18, 2020 0.2560 0.2900 0.2527 0.2829 184,300 +0.03(+13.16%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+6.20%)
Sep 16, 2020 0.2354 0.2354 0.2354 0.2354 10,000 -0.00(-1.51%)
Sep 15, 2020 0.2300 0.2390 0.2300 0.2390 650 +0.01(+4.55%)
Sep 11, 2020 0.2286 0.2286 0.2286 0 +0.00(+1.60%)
Sep 10, 2020 0.2195 0.2250 0.2163 0.2250 56,100 -0.01(-2.47%)
Sep 09, 2020 0.2357 0.2357 0.2250 0.2307 47,322 -0.01(-3.43%)
Sep 08, 2020 0.2300 0.2389 0.2300 0.2389 10,706 +0.00(+1.23%)
Sep 04, 2020 0.2360 0.2360 0.2360 0.2360 400 -0.00(-1.67%)
Sep 03, 2020 0.2400 0.2400 0.2400 0.2400 5,251 -0.01(-2.08%)
Sep 02, 2020 0.2451 0.2451 0.2400 0.2451 26,550 +0.00(+0.00%)
Sep 01, 2020 0.2400 0.2451 0.2400 0.2451 26,000 -0.00(-0.57%)
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%)
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.