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

Critical Elements Lithium Corp (OP: CRECF )

0.6384 +0.0035 (+0.55%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 31, 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, 2023 0.8682 0.8878 0.7120 0.8200 64,037 -0.05(-5.71%)
Nov 29, 2023 0.9331 0.9331 0.8692 0.8697 50,701 -0.05(-5.87%)
Nov 28, 2023 0.9450 0.9450 0.9239 0.9239 56,675 -0.02(-1.71%)
Nov 27, 2023 0.9408 0.9494 0.9400 0.9400 11,057 -0.02(-2.33%)
Nov 22, 2023 0.9624 1,200 -0.00(-0.31%)
Nov 21, 2023 0.9435 0.9654 0.9433 0.9654 6,394 +0.02(+2.18%)
Nov 20, 2023 0.9902 0.9902 0.9239 0.9448 217,210 -0.06(-5.52%)
Nov 17, 2023 0.9191 1.000 0.9172 1.000 37,130 +0.08(+9.00%)
Nov 16, 2023 0.9400 0.9400 0.9174 0.9174 51,329 -0.02(-2.48%)
Nov 15, 2023 0.9377 0.9554 0.9200 0.9407 13,864 +0.01(+0.60%)
Nov 14, 2023 0.9000 0.9351 0.8872 0.9351 13,087 +0.05(+5.40%)
Nov 13, 2023 0.9291 0.9520 0.8872 0.8872 68,874 -0.05(-5.35%)
Nov 10, 2023 0.9660 0.9660 0.9291 0.9373 94,487 -0.04(-3.96%)
Nov 09, 2023 0.9500 0.9880 0.9500 0.9759 10,065 +0.02(+1.66%)
Nov 08, 2023 1.000 1.005 0.9600 0.9600 32,260 -0.02(-1.80%)
Nov 07, 2023 0.9679 0.9800 0.9679 0.9776 11,430 -0.01(-1.19%)
Nov 06, 2023 1.005 1.014 0.9800 0.9894 20,431 -0.00(-0.06%)
Nov 03, 2023 1.040 1.040 0.9874 0.9900 17,182 -0.04(-4.26%)
Nov 02, 2023 0.9972 1.034 0.9700 1.034 17,898 +0.07(+7.56%)
Nov 01, 2023 1.010 1.010 0.9400 0.9613 108,033 -0.06(-5.75%)
Oct 31, 2023 1.020 1.038 1.020 1.020 49,090 -0.02(-1.92%)
Oct 30, 2023 1.050 1.086 1.040 1.040 26,328 -0.02(-2.07%)
Oct 27, 2023 1.010 1.070 1.010 1.062 12,521 +0.03(+3.11%)
Oct 26, 2023 1.030 1.040 1.010 1.030 29,178 -0.05(-4.81%)
Oct 25, 2023 1.110 1.120 1.082 1.082 17,971 -0.03(-2.93%)
Oct 24, 2023 1.090 1.120 1.090 1.115 44,130 +0.04(+4.18%)
Oct 23, 2023 1.090 1.090 1.040 1.070 39,756 -0.05(-4.46%)
Oct 20, 2023 1.105 1.140 1.070 1.120 30,199 -0.03(-2.61%)
Oct 19, 2023 1.210 1.220 1.140 1.150 128,338 -0.08(-6.66%)
Oct 18, 2023 1.290 1.290 1.220 1.232 42,094 -0.08(-5.95%)
Oct 17, 2023 1.225 1.310 1.220 1.310 22,006 +0.07(+6.07%)
Oct 16, 2023 1.200 1.240 1.198 1.235 16,155 +0.03(+2.07%)
Oct 13, 2023 1.230 1.234 1.150 1.210 117,606 +0.02(+1.51%)
Oct 12, 2023 1.200 1.250 1.180 1.192 67,568 +0.00(+0.17%)
Oct 11, 2023 1.160 1.230 1.160 1.190 53,322 -0.02(-1.65%)
Oct 10, 2023 1.224 1.224 1.190 1.210 89,070 -0.02(-1.22%)
Oct 09, 2023 1.170 1.225 1.170 1.225 45,968 +0.02(+1.24%)
Oct 06, 2023 1.152 1.210 1.150 1.210 29,995 +0.04(+3.42%)
Oct 05, 2023 1.210 1.210 1.155 1.170 17,944 -0.02(-1.68%)
Oct 04, 2023 1.180 1.220 1.120 1.190 47,802 +0.02(+1.71%)
Oct 03, 2023 1.174 1.180 1.155 1.170 52,799 -0.06(-4.96%)
Oct 02, 2023 1.270 1.280 1.231 1.231 23,591 -0.07(-5.20%)
Sep 29, 2023 1.270 1.298 1.270 1.298 10,644 +0.01(+0.66%)
Sep 28, 2023 1.278 1.320 1.230 1.290 44,411 +0.11(+9.32%)
Sep 27, 2023 1.270 1.270 1.180 1.180 40,961 -0.07(-5.60%)
Sep 26, 2023 1.308 1.310 1.243 1.250 24,707 -0.09(-6.72%)
Sep 25, 2023 1.330 1.340 1.298 1.340 37,884 +0.01(+0.75%)
Sep 22, 2023 1.360 1.360 1.330 1.330 17,900 +0.00(+0.00%)
Sep 21, 2023 1.355 1.370 1.330 1.330 19,848 -0.10(-7.12%)
Sep 20, 2023 1.416 1.432 1.410 1.432 28,763 -0.02(-1.24%)
Sep 19, 2023 1.500 1.500 1.430 1.450 82,841 -0.04(-2.68%)
Sep 18, 2023 1.432 1.500 1.380 1.490 54,857 +0.12(+8.76%)
Sep 15, 2023 1.357 1.370 1.330 1.370 16,645 +0.02(+1.48%)
Sep 14, 2023 1.318 1.370 1.318 1.350 39,747 +0.03(+2.27%)
Sep 13, 2023 1.280 1.352 1.280 1.320 54,724 +0.11(+9.09%)
Sep 12, 2023 1.130 1.210 1.130 1.210 17,998 +0.01(+0.83%)
Sep 11, 2023 1.210 1.220 1.190 1.200 20,209 -0.02(-1.64%)
Sep 08, 2023 1.170 1.220 1.170 1.220 16,629 +0.07(+6.46%)
Sep 07, 2023 1.178 1.200 1.140 1.146 16,524 -0.02(-2.05%)
Sep 06, 2023 1.220 1.220 1.158 1.170 8,985 -0.03(-2.50%)
Sep 05, 2023 1.132 1.219 1.060 1.200 18,527 +0.06(+5.26%)
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.