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, 2012 0.1300 0.1350 0.1300 0.1350 50,192 +0.00(+0.00%)
Apr 27, 2012 0.1350 0.1350 0.1300 0.1350 37,000 +0.00(+0.00%)
Apr 26, 2012 0.1450 0.1450 0.1350 0.1350 21,500 -0.01(-3.57%)
Apr 25, 2012 0.1400 0.1450 0.1200 0.1400 242,878 -0.00(-3.45%)
Apr 24, 2012 0.1450 0.1450 0.1400 0.1450 118,100 +0.00(+0.00%)
Apr 23, 2012 0.1500 0.1500 0.1450 0.1450 98,340 +0.00(+0.00%)
Apr 20, 2012 0.1500 0.1500 0.1450 0.1450 89,879 +0.00(+0.00%)
Apr 19, 2012 0.1500 0.1500 0.1450 0.1450 57,164 +0.00(+0.00%)
Apr 18, 2012 0.1450 0.1500 0.1450 0.1450 122,117 +0.00(+0.00%)
Apr 17, 2012 0.1400 0.1450 0.1400 0.1450 184,500 +0.01(+7.41%)
Apr 16, 2012 0.1400 0.1400 0.1350 0.1350 50,700 -0.01(-3.57%)
Apr 13, 2012 0.1400 0.1400 0.1400 0.1400 92,500 +0.01(+3.70%)
Apr 12, 2012 0.1400 0.1400 0.1350 0.1350 107,640 -0.01(-3.57%)
Apr 11, 2012 0.1300 0.1400 0.1300 0.1400 129,669 +0.01(+7.69%)
Apr 10, 2012 0.1300 0.1350 0.1300 0.1300 112,900 +0.00(+0.00%)
Apr 09, 2012 0.1350 0.1350 0.1300 0.1300 119,800 +0.00(+0.00%)
Apr 05, 2012 0.1350 0.1400 0.1300 0.1300 110,203 +0.00(+0.00%)
Apr 04, 2012 0.1400 0.1400 0.1300 0.1300 121,000 -0.01(-3.70%)
Apr 03, 2012 0.1450 0.1450 0.1350 0.1350 119,991 -0.01(-3.57%)
Apr 02, 2012 0.1400 0.1400 0.1400 0.1400 286,882 +0.00(+0.00%)
Mar 30, 2012 0.1400 0.1500 0.1350 0.1400 366,050 +0.00(+0.00%)
Mar 29, 2012 0.1450 0.1450 0.1400 0.1400 86,280 +0.00(+0.00%)
Mar 28, 2012 0.1350 0.1500 0.1350 0.1400 120,500 +0.01(+3.70%)
Mar 27, 2012 0.1400 0.1400 0.1350 0.1350 53,500 -0.01(-3.57%)
Mar 26, 2012 0.1450 0.1450 0.1400 0.1400 52,000 -0.00(-3.45%)
Mar 23, 2012 0.1450 0.1450 0.1400 0.1450 107,500 +0.00(+0.00%)
Mar 22, 2012 0.1450 0.1450 0.1450 0.1450 25,500 -0.01(-3.33%)
Mar 21, 2012 0.1450 0.1500 0.1450 0.1500 124,500 +0.01(+3.45%)
Mar 20, 2012 0.1450 0.1450 0.1350 0.1450 233,178 -0.01(-6.45%)
Mar 19, 2012 0.1400 0.1550 0.1400 0.1550 241,000 +0.01(+6.90%)
Mar 16, 2012 0.1550 0.1550 0.1400 0.1450 261,860 -0.01(-6.45%)
Mar 15, 2012 0.1500 0.1550 0.1400 0.1550 51,800 +0.01(+6.90%)
Mar 14, 2012 0.1550 0.1550 0.1450 0.1450 188,100 -0.01(-3.33%)
Mar 13, 2012 0.1600 0.1600 0.1500 0.1500 212,000 -0.01(-3.23%)
Mar 12, 2012 0.1550 0.1600 0.1550 0.1550 251,050 -0.01(-3.13%)
Mar 09, 2012 0.1600 0.1650 0.1550 0.1600 271,137 +0.00(+0.00%)
Mar 08, 2012 0.1700 0.1700 0.1600 0.1600 75,683 -0.01(-5.88%)
Mar 07, 2012 0.1600 0.1700 0.1600 0.1700 192,796 +0.02(+9.68%)
Mar 06, 2012 0.1700 0.1700 0.1550 0.1550 238,470 -0.01(-6.06%)
Mar 05, 2012 0.1650 0.1650 0.1650 0.1650 30,500 +0.00(+0.00%)
Mar 02, 2012 0.1650 0.1650 0.1650 0.1650 37,571 +0.01(+3.13%)
Mar 01, 2012 0.1650 0.1750 0.1600 0.1600 373,525 -0.01(-3.03%)
Feb 29, 2012 0.1650 0.1750 0.1600 0.1650 273,500 +0.01(+6.45%)
Feb 28, 2012 0.1600 0.1650 0.1550 0.1550 76,000 -0.01(-3.13%)
Feb 27, 2012 0.1600 0.1600 0.1600 0.1600 56,000 +0.00(+0.00%)
Feb 24, 2012 0.1700 0.1700 0.1600 0.1600 285,324 -0.01(-3.03%)
Feb 23, 2012 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-2.94%)
Feb 22, 2012 0.1750 0.1750 0.1700 0.1700 64,445 -0.00(-2.86%)
Feb 21, 2012 0.1750 0.1800 0.1750 0.1750 204,000 +0.00(+0.00%)
Feb 17, 2012 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 16, 2012 0.1800 0.1800 0.1650 0.1800 143,780 +0.00(+0.00%)
Feb 15, 2012 0.1750 0.1850 0.1750 0.1800 72,000 +0.01(+2.86%)
Feb 14, 2012 0.1800 0.1800 0.1750 0.1750 97,500 +0.00(+0.00%)
Feb 13, 2012 0.1900 0.2100 0.1750 0.1750 778,080 -0.01(-2.78%)
Feb 10, 2012 0.1800 0.1800 0.1750 0.1800 114,000 -0.01(-5.26%)
Feb 09, 2012 0.1750 0.1900 0.1700 0.1900 245,830 +0.02(+15.15%)
Feb 08, 2012 0.1650 0.1700 0.1650 0.1650 62,890 +0.01(+3.13%)
Feb 07, 2012 0.1600 0.1650 0.1600 0.1600 28,900 +0.00(+0.00%)
Feb 06, 2012 0.1550 0.1650 0.1550 0.1600 72,000 -0.01(-3.03%)
Feb 03, 2012 0.1600 0.1650 0.1600 0.1650 33,300 -0.01(-2.94%)
Feb 02, 2012 0.1600 0.1750 0.1600 0.1700 202,000 +0.02(+9.68%)
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.