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 (%)
Oct 31, 2012 0.2300 0.2300 0.2250 0.2250 36,500 +0.00(+0.00%)
Oct 30, 2012 0.2300 0.2330 0.2250 0.2250 149,710 -0.01(-2.17%)
Oct 29, 2012 0.2300 0.2330 0.2300 0.2300 40,900 -0.00(-2.13%)
Oct 26, 2012 0.2250 0.2350 0.2250 0.2350 57,100 +0.00(+2.17%)
Oct 25, 2012 0.2300 0.2350 0.2200 0.2300 190,150 +0.01(+4.55%)
Oct 24, 2012 0.2200 0.2300 0.2200 0.2200 30,750 -0.01(-2.22%)
Oct 23, 2012 0.2300 0.2300 0.2250 0.2250 26,630 -0.01(-2.17%)
Oct 19, 2012 0.2300 0.2300 0.2250 0.2300 65,631 +0.01(+4.55%)
Oct 18, 2012 0.2200 0.2250 0.2200 0.2200 33,363 -0.01(-2.22%)
Oct 17, 2012 0.2200 0.2250 0.2150 0.2250 259,100 +0.02(+7.14%)
Oct 16, 2012 0.2200 0.2200 0.2050 0.2100 53,980 +0.00(+0.00%)
Oct 15, 2012 0.2300 0.2350 0.2100 0.2100 432,800 -0.02(-8.70%)
Oct 12, 2012 0.2250 0.2350 0.2200 0.2300 55,179 +0.00(+0.00%)
Oct 11, 2012 0.2300 0.2350 0.2300 0.2300 154,500 +0.00(+0.00%)
Oct 10, 2012 0.2300 0.2350 0.2250 0.2300 67,000 -0.01(-4.17%)
Oct 09, 2012 0.2500 0.2500 0.2300 0.2400 199,000 -0.01(-2.04%)
Oct 05, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 04, 2012 0.2400 0.2450 0.2300 0.2450 359,250 +0.01(+2.08%)
Oct 03, 2012 0.2400 0.2400 0.2300 0.2400 226,550 +0.00(+0.00%)
Oct 02, 2012 0.2300 0.2400 0.2300 0.2400 118,925 +0.00(+0.00%)
Oct 01, 2012 0.2150 0.2400 0.2150 0.2400 116,765 +0.01(+4.35%)
Sep 28, 2012 0.2050 0.2350 0.2050 0.2300 317,000 +0.03(+12.20%)
Sep 27, 2012 0.2100 0.2100 0.2050 0.2050 87,000 -0.01(-2.38%)
Sep 26, 2012 0.2050 0.2150 0.2000 0.2100 365,900 -0.01(-2.33%)
Sep 25, 2012 0.2300 0.2300 0.2150 0.2150 235,725 -0.02(-8.51%)
Sep 24, 2012 0.2350 0.2350 0.2200 0.2350 184,940 +0.00(+0.00%)
Sep 21, 2012 0.2200 0.2450 0.2200 0.2350 163,647 +0.01(+4.44%)
Sep 20, 2012 0.2450 0.2450 0.2200 0.2250 613,865 -0.02(-10.00%)
Sep 19, 2012 0.2500 0.2550 0.2350 0.2500 577,900 +0.00(+0.00%)
Sep 18, 2012 0.2650 0.2750 0.2300 0.2500 831,837 -0.02(-5.66%)
Sep 17, 2012 0.2350 0.2650 0.2300 0.2650 1,095,800 +0.04(+15.22%)
Sep 14, 2012 0.2150 0.2350 0.2150 0.2300 339,790 +0.01(+4.55%)
Sep 13, 2012 0.2000 0.2200 0.2000 0.2200 577,640 +0.02(+10.00%)
Sep 12, 2012 0.2100 0.2150 0.1950 0.2000 340,258 -0.01(-4.76%)
Sep 11, 2012 0.2050 0.2100 0.1900 0.2100 383,352 +0.01(+2.44%)
Sep 10, 2012 0.2100 0.2250 0.2000 0.2050 594,300 +0.00(+0.00%)
Sep 07, 2012 0.1850 0.2150 0.1850 0.2050 1,194,050 +0.02(+13.89%)
Sep 06, 2012 0.1650 0.1950 0.1650 0.1800 572,205 +0.01(+9.09%)
Sep 05, 2012 0.1500 0.1750 0.1500 0.1650 464,601 +0.02(+10.00%)
Sep 04, 2012 0.1550 0.1650 0.1500 0.1500 132,231 -0.01(-3.23%)
Aug 31, 2012 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 30, 2012 0.1400 0.1700 0.1400 0.1600 894,438 +0.02(+18.52%)
Aug 29, 2012 0.1400 0.1400 0.1300 0.1350 270,500 +0.00(+0.00%)
Aug 27, 2012 0.1350 0.1450 0.1250 0.1350 605,420 +0.00(+0.00%)
Aug 24, 2012 0.1150 0.1400 0.1100 0.1350 1,368,400 +0.02(+17.39%)
Aug 23, 2012 0.1000 0.1150 0.1000 0.1150 302,000 +0.02(+21.05%)
Aug 22, 2012 0.0950 0.1000 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 21, 2012 0.1000 0.1000 0.0950 0.0950 289,500 -0.01(-9.52%)
Aug 20, 2012 0.0950 0.1050 0.0950 0.1050 10,000 +0.01(+10.53%)
Aug 17, 2012 0.0950 0.0950 0.0950 0.0950 1,700 +0.00(+0.00%)
Aug 16, 2012 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-5.00%)
Aug 15, 2012 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Aug 14, 2012 0.1000 0.1050 0.0950 0.1050 30,644 +0.00(+5.00%)
Aug 13, 2012 0.0950 0.1000 0.0950 0.1000 7,000 -0.01(-9.09%)
Aug 11, 2012 0.0950 0.1100 0.0950 0.1100 184,500 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.1100 0.0950 0.1100 184,500 +0.01(+10.00%)
Aug 09, 2012 0.1000 0.1000 0.1000 0.1000 35,700 -0.00(-4.76%)
Aug 08, 2012 0.1000 0.1050 0.0950 0.1050 52,600 +0.00(+0.00%)
Aug 07, 2012 0.1000 0.1050 0.1000 0.1050 185,924 +0.01(+10.53%)
Aug 03, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 02, 2012 0.1050 0.1050 0.0950 0.0950 151,082 -0.01(-13.64%)
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.