Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.9300 UNCHANGED
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 (%)
May 31, 2022 1.450 1.450 1.380 1.390 128,659 -0.06(-4.14%)
May 30, 2022 1.420 1.450 1.390 1.450 74,585 +0.01(+0.69%)
May 27, 2022 1.410 1.450 1.400 1.440 43,107 +0.02(+1.41%)
May 26, 2022 1.350 1.420 1.340 1.420 63,195 +0.03(+2.16%)
May 25, 2022 1.340 1.420 1.340 1.390 201,554 +0.02(+1.46%)
May 24, 2022 1.390 1.400 1.340 1.370 89,984 -0.05(-3.52%)
May 20, 2022 1.420 0 +0.01(+0.71%)
May 19, 2022 1.370 1.430 1.350 1.410 97,691 +0.08(+6.02%)
May 18, 2022 1.460 1.460 1.300 1.330 170,331 -0.10(-6.99%)
May 17, 2022 1.380 1.470 1.350 1.430 201,442 +0.14(+10.85%)
May 16, 2022 1.400 1.410 1.280 1.290 135,956 -0.08(-5.84%)
May 13, 2022 1.250 1.370 1.230 1.370 291,600 +0.15(+12.30%)
May 12, 2022 1.220 1.250 1.200 1.220 149,034 -0.01(-0.81%)
May 11, 2022 1.250 1.280 1.230 1.230 121,106 -0.01(-0.81%)
May 10, 2022 1.300 1.360 1.220 1.240 147,543 -0.04(-3.13%)
May 09, 2022 1.330 1.340 1.220 1.280 381,156 -0.07(-5.19%)
May 06, 2022 1.350 1.370 1.330 1.350 199,709 -0.05(-3.57%)
May 05, 2022 1.450 1.470 1.360 1.400 245,708 -0.08(-5.41%)
May 04, 2022 1.500 1.500 1.420 1.480 159,329 +0.02(+1.37%)
May 03, 2022 1.400 1.510 1.400 1.460 135,134 +0.06(+4.29%)
May 02, 2022 1.450 1.465 1.400 1.400 164,530 -0.09(-6.04%)
Apr 29, 2022 1.470 1.500 1.450 1.490 99,777 +0.02(+1.36%)
Apr 28, 2022 1.460 1.470 1.400 1.470 159,864 +0.03(+2.08%)
Apr 27, 2022 1.500 1.510 1.400 1.440 219,303 -0.05(-3.36%)
Apr 26, 2022 1.560 1.570 1.450 1.490 185,615 -0.10(-6.29%)
Apr 25, 2022 1.560 1.590 1.500 1.590 235,104 -0.01(-0.63%)
Apr 22, 2022 1.640 1.640 1.530 1.600 191,514 -0.05(-3.03%)
Apr 21, 2022 1.680 1.710 1.620 1.650 237,627 -0.03(-1.79%)
Apr 20, 2022 1.640 1.690 1.630 1.680 101,716 +0.04(+2.44%)
Apr 19, 2022 1.690 1.690 1.630 1.640 71,464 -0.04(-2.38%)
Apr 18, 2022 1.690 1.690 1.620 1.680 76,149 +0.01(+0.60%)
Apr 14, 2022 1.670 0 -0.02(-1.18%)
Apr 13, 2022 1.670 1.720 1.670 1.690 81,178 +0.03(+1.81%)
Apr 12, 2022 1.650 1.730 1.650 1.660 299,929 +0.01(+0.61%)
Apr 11, 2022 1.640 1.670 1.600 1.650 122,691 +0.01(+0.61%)
Apr 08, 2022 1.680 1.680 1.620 1.640 189,759 -0.01(-0.61%)
Apr 07, 2022 1.680 1.690 1.630 1.650 132,121 -0.01(-0.60%)
Apr 06, 2022 1.620 1.710 1.580 1.660 270,622 +0.04(+2.47%)
Apr 05, 2022 1.670 1.690 1.550 1.620 505,687 -0.05(-2.99%)
Apr 04, 2022 1.560 1.730 1.550 1.670 567,148 +0.15(+9.87%)
Apr 01, 2022 1.520 1.560 1.510 1.520 339,367 -0.02(-1.30%)
Mar 31, 2022 1.320 1.540 1.320 1.540 1,000,282 +0.20(+14.93%)
Mar 30, 2022 1.320 1.360 1.280 1.340 222,293 +0.06(+4.69%)
Mar 29, 2022 1.330 1.330 1.280 1.280 149,716 -0.01(-0.78%)
Mar 28, 2022 1.330 1.350 1.280 1.290 115,516 -0.06(-4.44%)
Mar 25, 2022 1.380 1.380 1.320 1.350 109,625 -0.03(-2.17%)
Mar 24, 2022 1.390 1.410 1.350 1.380 203,120 -0.01(-0.72%)
Mar 23, 2022 1.300 1.400 1.290 1.390 329,464 +0.11(+8.59%)
Mar 22, 2022 1.330 1.330 1.260 1.280 166,875 -0.07(-5.19%)
Mar 21, 2022 1.310 1.380 1.290 1.350 303,245 +0.06(+4.65%)
Mar 18, 2022 1.350 1.350 1.280 1.290 164,145 -0.05(-3.73%)
Mar 17, 2022 1.230 1.340 1.230 1.340 228,349 +0.10(+8.06%)
Mar 16, 2022 1.250 1.260 1.200 1.240 119,774 +0.01(+0.81%)
Mar 15, 2022 1.240 1.240 1.180 1.230 194,917 +0.01(+0.82%)
Mar 14, 2022 1.280 1.280 1.200 1.220 151,325 -0.09(-6.87%)
Mar 11, 2022 1.300 1.310 1.280 1.310 184,042 +0.02(+1.55%)
Mar 10, 2022 1.280 1.320 1.260 1.290 151,501 +0.02(+1.57%)
Mar 09, 2022 1.250 1.280 1.250 1.270 91,696 +0.03(+2.42%)
Mar 08, 2022 1.250 1.260 1.190 1.240 284,198 +0.01(+0.81%)
Mar 07, 2022 1.290 1.290 1.200 1.230 481,882 -0.06(-4.65%)
Mar 04, 2022 1.290 1.300 1.240 1.290 114,565 +0.02(+1.57%)
Mar 03, 2022 1.350 1.360 1.240 1.270 631,727 -0.04(-3.05%)
Mar 02, 2022 1.270 1.330 1.270 1.310 107,667 +0.05(+3.97%)
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.