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

Critical Elements Lithium Corp (OP: CRECF )

0.5858 -0.0025 (-0.42%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
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%)
Nov 01, 2022 1.460 1.490 1.430 1.480 27,849 +0.06(+3.93%)
Oct 31, 2022 1.371 1.424 1.371 1.424 80,227 +0.05(+3.70%)
Oct 28, 2022 1.405 1.410 1.350 1.373 35,829 -0.03(-2.11%)
Oct 27, 2022 1.350 1.430 1.350 1.403 39,005 +0.07(+5.63%)
Oct 26, 2022 1.340 1.393 1.300 1.328 22,779 +0.06(+4.57%)
Oct 25, 2022 1.250 1.292 1.240 1.270 29,324 +0.01(+0.79%)
Oct 24, 2022 1.250 1.260 1.239 1.260 10,424 -0.00(-0.16%)
Oct 21, 2022 1.231 1.269 1.190 1.262 30,280 +0.04(+3.44%)
Oct 20, 2022 1.220 1.240 1.220 1.220 7,456 -0.01(-0.81%)
Oct 19, 2022 1.195 1.250 1.195 1.230 28,398 +0.03(+2.84%)
Oct 18, 2022 1.199 1.210 1.190 1.196 27,575 +0.00(+0.08%)
Oct 17, 2022 1.230 1.247 1.190 1.195 151,236 -0.00(-0.42%)
Oct 14, 2022 1.245 1.275 1.188 1.200 101,069 -0.07(-5.51%)
Oct 13, 2022 1.270 1.280 1.200 1.270 54,025 +0.01(+0.79%)
Oct 12, 2022 1.214 1.270 1.204 1.260 234,922 +0.08(+6.78%)
Oct 11, 2022 1.194 1.238 1.180 1.180 22,047 -0.05(-4.07%)
Oct 10, 2022 1.200 1.265 1.200 1.230 5,865 -0.04(-3.15%)
Oct 07, 2022 1.275 1.280 1.243 1.270 17,856 +0.03(+2.05%)
Oct 06, 2022 1.250 1.260 1.244 1.244 39,767 -0.03(-2.32%)
Oct 05, 2022 1.266 1.274 1.220 1.274 1,750 +0.02(+1.27%)
Oct 04, 2022 1.290 1.290 1.258 1.258 10,311 +0.01(+0.80%)
Oct 03, 2022 1.200 1.250 1.200 1.248 17,957 +0.09(+7.59%)
Sep 30, 2022 1.202 1.202 1.150 1.160 14,715 -0.04(-3.33%)
Sep 29, 2022 1.229 1.250 1.180 1.200 27,318 -0.02(-1.64%)
Sep 28, 2022 1.135 1.230 1.135 1.220 43,046 +0.02(+1.67%)
Sep 27, 2022 1.195 1.232 1.195 1.200 24,250 +0.12(+11.63%)
Sep 26, 2022 1.210 1.210 1.070 1.075 27,345 -0.15(-11.89%)
Sep 23, 2022 1.225 1.230 1.130 1.220 44,350 -0.02(-1.29%)
Sep 22, 2022 1.240 1.250 1.230 1.236 119,412 -0.00(-0.32%)
Sep 21, 2022 1.320 1.325 1.240 1.240 63,120 -0.14(-10.14%)
Sep 20, 2022 1.380 1.470 1.368 1.380 38,353 -0.03(-2.13%)
Sep 19, 2022 1.380 1.450 1.360 1.410 63,068 +0.06(+4.59%)
Sep 16, 2022 1.380 1.380 1.340 1.348 64,167 -0.02(-1.24%)
Sep 15, 2022 1.420 1.420 1.360 1.365 50,019 -0.04(-3.19%)
Sep 14, 2022 1.360 1.430 1.360 1.410 28,224 +0.05(+4.06%)
Sep 13, 2022 1.460 1.460 1.355 1.355 13,485 -0.08(-5.38%)
Sep 12, 2022 1.335 1.432 1.330 1.432 30,482 +0.11(+8.48%)
Sep 09, 2022 1.278 1.330 1.278 1.320 97,746 +0.07(+5.60%)
Sep 08, 2022 1.200 1.285 1.200 1.250 53,043 +0.05(+4.17%)
Sep 07, 2022 1.207 1.230 1.178 1.200 39,058 -0.01(-0.83%)
Sep 06, 2022 1.300 1.300 1.210 1.210 90,778 -0.04(-2.81%)
Sep 02, 2022 1.207 1.300 1.190 1.245 150,800 +0.09(+7.33%)
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.