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

Critical Elements Lithium Corp (OP: CRECF )

0.5641 -0.0242 (-4.11%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 1.850 1.990 1.779 1.938 456,754 +0.19(+10.74%)
Jan 30, 2023 1.740 1.776 1.730 1.750 122,353 +0.03(+1.74%)
Jan 27, 2023 1.750 1.760 1.710 1.720 69,549 -0.02(-1.15%)
Jan 26, 2023 1.755 1.770 1.728 1.740 32,983 -0.01(-0.57%)
Jan 25, 2023 1.790 1.790 1.740 1.750 86,832 -0.04(-2.23%)
Jan 24, 2023 1.744 1.790 1.717 1.790 49,514 +0.05(+2.87%)
Jan 23, 2023 1.770 1.800 1.730 1.740 52,187 +0.01(+0.58%)
Jan 20, 2023 1.670 1.731 1.645 1.730 26,906 +0.09(+5.49%)
Jan 19, 2023 1.570 1.700 1.570 1.640 55,904 -0.03(-1.91%)
Jan 18, 2023 1.745 1.760 1.660 1.672 48,968 -0.01(-0.48%)
Jan 17, 2023 1.860 1.860 1.680 1.680 111,518 -0.12(-6.67%)
Jan 13, 2023 1.870 1.870 1.770 1.800 147,595 +0.04(+2.27%)
Jan 12, 2023 1.694 1.775 1.694 1.760 62,331 +0.10(+5.93%)
Jan 11, 2023 1.560 1.661 1.560 1.661 106,369 +0.10(+6.50%)
Jan 10, 2023 1.600 1.600 1.540 1.560 85,129 -0.01(-0.76%)
Jan 09, 2023 1.490 1.614 1.490 1.572 119,057 +0.01(+0.77%)
Jan 06, 2023 1.630 1.630 1.544 1.560 131,083 +0.04(+2.90%)
Jan 05, 2023 1.540 1.550 1.510 1.516 17,664 -0.01(-0.92%)
Jan 04, 2023 1.600 1.600 1.510 1.530 237,060 -0.02(-1.29%)
Jan 03, 2023 1.485 1.570 1.440 1.550 251,277 +0.02(+1.57%)
Dec 30, 2022 1.510 1.532 1.495 1.526 20,076 -0.00(-0.26%)
Dec 29, 2022 1.518 1.536 1.518 1.530 87,467 +0.02(+1.32%)
Dec 28, 2022 1.540 1.572 1.510 1.510 89,120 -0.04(-2.58%)
Dec 27, 2022 1.430 1.620 1.410 1.550 25,881 -0.00(-0.10%)
Dec 23, 2022 1.550 1.560 1.508 1.552 14,440 +0.01(+0.75%)
Dec 22, 2022 1.505 1.540 1.480 1.540 24,721 +0.03(+1.92%)
Dec 21, 2022 1.510 1.530 1.494 1.511 7,461 +0.00(+0.07%)
Dec 20, 2022 1.440 1.510 1.440 1.510 415,243 +0.03(+2.03%)
Dec 19, 2022 1.572 1.572 1.474 1.480 39,875 -0.07(-4.52%)
Dec 16, 2022 1.510 1.610 1.510 1.550 139,330 -0.06(-4.02%)
Dec 15, 2022 1.686 1.686 1.600 1.615 39,042 -0.07(-4.44%)
Dec 14, 2022 1.510 1.734 1.510 1.690 61,919 +0.18(+11.92%)
Dec 13, 2022 1.510 1.532 1.497 1.510 38,133 +0.01(+0.67%)
Dec 12, 2022 1.580 1.580 1.470 1.500 68,695 +0.01(+0.66%)
Dec 09, 2022 1.498 1.530 1.481 1.490 11,403 -0.02(-1.32%)
Dec 08, 2022 1.450 1.538 1.450 1.510 18,655 +0.02(+1.02%)
Dec 07, 2022 1.510 1.510 1.460 1.495 15,651 -0.02(-1.01%)
Dec 06, 2022 1.499 1.526 1.450 1.510 19,136 +0.06(+4.14%)
Dec 05, 2022 1.540 1.650 1.450 1.450 142,195 -0.13(-8.23%)
Dec 02, 2022 1.710 1.710 1.580 1.580 33,490 -0.04(-2.47%)
Dec 01, 2022 1.630 1.720 1.620 1.620 73,284 -0.01(-0.54%)
Nov 30, 2022 1.650 1.650 1.610 1.629 43,826 +0.02(+1.04%)
Nov 29, 2022 1.634 1.650 1.585 1.612 26,560 -0.00(-0.06%)
Nov 28, 2022 1.620 1.640 1.600 1.613 67,564 -0.01(-0.68%)
Nov 25, 2022 1.730 1.730 1.624 1.624 25,341 -0.04(-2.40%)
Nov 23, 2022 1.575 1.670 1.575 1.664 46,182 +0.04(+2.72%)
Nov 22, 2022 1.600 1.690 1.600 1.620 35,160 -0.01(-0.61%)
Nov 21, 2022 1.680 1.680 1.600 1.630 30,818 -0.04(-2.41%)
Nov 18, 2022 1.720 1.720 1.670 1.670 24,145 +0.02(+1.11%)
Nov 17, 2022 1.600 1.678 1.600 1.652 41,107 +0.02(+1.29%)
Nov 16, 2022 1.700 1.700 1.601 1.631 23,828 -0.07(-4.06%)
Nov 15, 2022 1.730 1.750 1.694 1.700 37,483 -0.01(-0.58%)
Nov 14, 2022 1.770 1.800 1.708 1.710 85,938 -0.03(-1.44%)
Nov 11, 2022 1.685 1.755 1.685 1.735 41,584 +0.02(+0.87%)
Nov 10, 2022 1.740 1.810 1.710 1.720 43,038 +0.05(+2.99%)
Nov 09, 2022 1.810 1.860 1.650 1.670 144,062 -0.17(-9.24%)
Nov 08, 2022 1.750 1.840 1.691 1.840 95,355 +0.15(+8.88%)
Nov 07, 2022 1.665 1.720 1.640 1.690 82,460 +0.07(+4.32%)
Nov 04, 2022 1.591 1.632 1.558 1.620 58,477 +0.10(+6.30%)
Nov 03, 2022 1.505 1.610 1.496 1.524 59,810 +0.04(+2.97%)
Nov 02, 2022 1.690 1.730 1.480 1.480 173,872 +0.00(+0.00%)
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.