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 )

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2013 0.1450 0.1450 0.1400 0.1400 72,460 -0.00(-3.45%)
Apr 29, 2013 0.1450 0.1550 0.1400 0.1450 210,300 -0.01(-6.45%)
Apr 26, 2013 0.1500 0.1550 0.1450 0.1550 118,200 +0.01(+3.33%)
Apr 25, 2013 0.1500 0.1550 0.1500 0.1500 74,560 +0.01(+3.45%)
Apr 24, 2013 0.1500 0.1500 0.1400 0.1450 72,545 -0.02(-9.38%)
Apr 23, 2013 0.1450 0.1600 0.1450 0.1600 43,100 +0.01(+6.67%)
Apr 22, 2013 0.1550 0.1550 0.1500 0.1500 36,500 -0.01(-6.25%)
Apr 19, 2013 0.1500 0.1600 0.1500 0.1600 60,533 +0.01(+6.67%)
Apr 18, 2013 0.1500 0.1550 0.1500 0.1500 16,000 -0.01(-3.23%)
Apr 17, 2013 0.1500 0.1550 0.1450 0.1550 572,851 +0.01(+3.33%)
Apr 16, 2013 0.1400 0.1750 0.1400 0.1500 290,214 +0.01(+7.14%)
Apr 15, 2013 0.1650 0.1650 0.1050 0.1400 552,900 -0.03(-20.00%)
Apr 12, 2013 0.1800 0.1800 0.1700 0.1750 93,000 -0.02(-7.89%)
Apr 11, 2013 0.1700 0.2000 0.1700 0.1900 134,600 +0.01(+2.70%)
Apr 10, 2013 0.1850 0.1850 0.1850 0.1850 24,500 -0.01(-2.63%)
Apr 09, 2013 0.1750 0.1900 0.1600 0.1900 337,100 +0.02(+11.76%)
Apr 08, 2013 0.1700 0.1700 0.1700 0.1700 123,000 -0.01(-5.56%)
Apr 05, 2013 0.1750 0.1850 0.1750 0.1800 148,000 +0.01(+2.86%)
Apr 04, 2013 0.1700 0.1750 0.1700 0.1750 157,200 +0.00(+0.00%)
Apr 03, 2013 0.1800 0.1800 0.1700 0.1750 116,000 -0.01(-2.78%)
Apr 02, 2013 0.1900 0.2000 0.1750 0.1800 210,000 -0.02(-10.00%)
Apr 01, 2013 0.1950 0.2000 0.1900 0.2000 5,599 +0.00(+0.00%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Mar 27, 2013 0.1900 0.2000 0.1800 0.1850 452,800 -0.01(-5.13%)
Mar 26, 2013 0.2000 0.2000 0.1900 0.1950 308,120 -0.01(-2.50%)
Mar 25, 2013 0.1900 0.2100 0.1900 0.2000 302,350 +0.01(+2.56%)
Mar 22, 2013 0.1900 0.1950 0.1850 0.1950 139,050 +0.00(+0.00%)
Mar 21, 2013 0.2000 0.2100 0.1950 0.1950 132,000 -0.01(-2.50%)
Mar 20, 2013 0.2000 0.2100 0.2000 0.2000 219,100 +0.00(+0.00%)
Mar 19, 2013 0.1900 0.2100 0.1900 0.2000 222,526 +0.01(+5.26%)
Mar 18, 2013 0.2100 0.2150 0.1900 0.1900 448,500 -0.01(-7.32%)
Mar 15, 2013 0.2050 0.2150 0.2000 0.2050 223,174 -0.01(-2.38%)
Mar 14, 2013 0.1850 0.2100 0.1800 0.2100 304,800 +0.02(+10.53%)
Mar 13, 2013 0.2000 0.2000 0.1850 0.1900 369,600 -0.01(-2.56%)
Mar 12, 2013 0.1950 0.2000 0.1950 0.1950 29,911 -0.01(-2.50%)
Mar 11, 2013 0.2050 0.2050 0.2000 0.2000 61,500 +0.00(+0.00%)
Mar 08, 2013 0.2050 0.2050 0.2000 0.2000 90,125 +0.00(+0.00%)
Mar 07, 2013 0.2050 0.2050 0.2000 0.2000 29,600 +0.00(+0.00%)
Mar 06, 2013 0.2050 0.2050 0.2000 0.2000 32,700 -0.00(-2.44%)
Mar 05, 2013 0.2100 0.2100 0.2050 0.2050 25,500 +0.00(+2.50%)
Mar 04, 2013 0.2050 0.2200 0.2000 0.2000 52,196 -0.01(-4.76%)
Mar 01, 2013 0.2100 0.2200 0.2100 0.2100 129,000 +0.01(+2.44%)
Feb 28, 2013 0.2100 0.2100 0.2050 0.2050 48,500 -0.01(-2.38%)
Feb 27, 2013 0.2100 0.2100 0.2050 0.2100 19,000 +0.00(+0.00%)
Feb 26, 2013 0.2100 0.2250 0.2050 0.2100 67,000 -0.02(-10.64%)
Feb 22, 2013 0.1850 0.2500 0.1850 0.2350 1,845,038 +0.03(+14.63%)
Feb 21, 2013 0.1900 0.2050 0.1600 0.2050 404,200 +0.01(+5.13%)
Feb 20, 2013 0.2000 0.2000 0.1950 0.1950 125,050 +0.00(+0.00%)
Feb 19, 2013 0.2000 0.2050 0.1950 0.1950 75,771 -0.01(-4.88%)
Feb 15, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 14, 2013 0.2000 0.2100 0.1950 0.2050 1,232,200 +0.00(+2.50%)
Feb 13, 2013 0.2150 0.2150 0.1950 0.2000 358,100 -0.01(-6.98%)
Feb 12, 2013 0.2000 0.2150 0.1950 0.2150 391,780 +0.01(+7.50%)
Feb 11, 2013 0.2050 0.2050 0.2000 0.2000 69,350 -0.00(-2.44%)
Feb 08, 2013 0.1950 0.2050 0.1950 0.2050 86,650 +0.00(+2.50%)
Feb 07, 2013 0.2000 0.2000 0.2000 0.2000 177,250 +0.00(+0.00%)
Feb 06, 2013 0.2050 0.2050 0.1950 0.2000 75,650 -0.00(-2.44%)
Feb 04, 2013 0.2050 0.2050 0.2000 0.2050 170,900 -0.01(-2.38%)
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.