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 (%)
Dec 29, 2017 1.367 1.367 1.367 0 +0.05(+3.49%)
Dec 28, 2017 1.310 1.330 1.310 1.321 17,415 +0.04(+3.20%)
Dec 27, 2017 1.247 1.280 1.240 1.280 7,861 +0.02(+1.59%)
Dec 26, 2017 1.260 1.260 1.260 1.260 100 -0.00(-0.18%)
Dec 22, 2017 1.200 1.262 1.200 1.262 2,394 +0.06(+5.19%)
Dec 21, 2017 1.201 1.230 1.198 1.200 6,400 -0.03(-2.25%)
Dec 20, 2017 1.197 1.228 1.071 1.228 36,096 -0.02(-1.67%)
Dec 19, 2017 1.330 1.344 1.200 1.248 27,883 -0.15(-10.43%)
Dec 18, 2017 1.394 1.394 1.394 1.394 745 -0.01(-0.99%)
Dec 15, 2017 1.421 1.421 1.390 1.408 2,595 -0.00(-0.17%)
Dec 14, 2017 1.440 1.440 1.410 1.410 800 -0.01(-0.40%)
Dec 13, 2017 1.380 1.416 1.380 1.416 600 +0.09(+7.18%)
Dec 12, 2017 1.357 1.370 1.321 1.321 6,580 +0.02(+1.61%)
Dec 11, 2017 1.300 1.302 1.300 1.300 10,046 +0.04(+3.01%)
Dec 08, 2017 1.231 1.262 1.231 1.262 6,000 +0.06(+5.17%)
Dec 07, 2017 1.190 1.215 1.190 1.200 1,335 +0.00(+0.00%)
Dec 06, 2017 1.194 1.200 1.157 1.200 2,661 +0.01(+0.76%)
Dec 05, 2017 1.190 1.191 1.111 1.191 23,956 -0.01(-0.75%)
Dec 04, 2017 1.151 1.200 1.151 1.200 15,800 +0.04(+3.45%)
Dec 01, 2017 1.211 1.220 1.160 1.160 34,600 -0.02(-1.69%)
Nov 30, 2017 1.092 1.199 1.080 1.180 35,776 +0.12(+11.19%)
Nov 29, 2017 1.171 1.171 1.061 1.061 34,762 -0.16(-12.95%)
Nov 28, 2017 1.230 1.230 1.190 1.219 24,138 -0.05(-3.94%)
Nov 27, 2017 1.250 1.269 1.232 1.269 42,542 -0.01(-0.89%)
Nov 24, 2017 1.300 1.309 1.280 1.280 22,120 -0.06(-4.41%)
Nov 22, 2017 1.310 1.339 1.303 1.339 4,200 +0.01(+0.71%)
Nov 21, 2017 1.313 1.340 1.301 1.330 13,000 +0.01(+0.76%)
Nov 20, 2017 1.320 1.350 1.320 1.320 66,780 +0.01(+0.76%)
Nov 17, 2017 1.329 1.329 1.310 1.310 13,150 -0.02(-1.30%)
Nov 16, 2017 1.327 1.327 1.327 1.327 1,003 -0.00(-0.21%)
Nov 15, 2017 1.363 1.363 1.286 1.330 62,536 -0.04(-2.92%)
Nov 14, 2017 1.380 1.380 1.343 1.370 6,937 -0.01(-0.72%)
Nov 13, 2017 1.410 1.410 1.378 1.380 2,540 -0.03(-2.32%)
Nov 10, 2017 1.380 1.420 1.380 1.413 18,350 +0.07(+4.96%)
Nov 09, 2017 1.340 1.350 1.331 1.346 13,444 +0.05(+3.54%)
Nov 08, 2017 1.395 1.400 1.300 1.300 24,326 -0.09(-6.41%)
Nov 07, 2017 1.380 1.399 1.376 1.389 6,795 -0.01(-0.71%)
Nov 06, 2017 1.389 1.399 1.380 1.399 5,299 +0.01(+0.58%)
Nov 03, 2017 1.410 1.410 1.371 1.391 915 +0.00(+0.34%)
Nov 02, 2017 1.397 1.410 1.386 1.386 10,328 +0.01(+0.54%)
Nov 01, 2017 1.380 1.390 1.374 1.379 12,869 +0.02(+1.37%)
Oct 31, 2017 1.369 1.369 1.344 1.360 12,561 -0.01(-0.66%)
Oct 30, 2017 1.400 1.400 1.360 1.369 28,994 -0.02(-1.50%)
Oct 27, 2017 1.371 1.399 1.371 1.390 1,625 +0.02(+1.45%)
Oct 26, 2017 1.399 1.407 1.362 1.370 14,235 -0.03(-2.14%)
Oct 25, 2017 1.410 1.419 1.391 1.400 14,192 -0.02(-1.27%)
Oct 24, 2017 1.450 1.450 1.390 1.418 34,539 -0.01(-0.84%)
Oct 23, 2017 1.430 1.434 1.391 1.430 55,760 +0.01(+0.70%)
Oct 20, 2017 1.440 1.480 1.409 1.420 11,410 -0.01(-0.70%)
Oct 19, 2017 1.370 1.430 1.330 1.430 15,800 +0.13(+10.00%)
Oct 18, 2017 1.300 1.300 1.300 1.300 1,000 -0.01(-0.71%)
Oct 17, 2017 1.309 1.309 1.309 1.309 5,020 +0.01(+0.72%)
Oct 16, 2017 1.340 1.340 1.300 1.300 6,376 -0.04(-2.91%)
Oct 13, 2017 1.339 1.339 1.339 1.339 1,000 +0.00(+0.00%)
Oct 12, 2017 1.340 1.360 1.339 1.339 22,180 +0.01(+0.68%)
Oct 11, 2017 1.314 1.330 1.314 1.330 6,575 +0.03(+2.37%)
Oct 10, 2017 1.292 1.307 1.252 1.299 2,125 -0.02(-1.58%)
Oct 09, 2017 1.360 1.360 1.240 1.320 40,673 +0.03(+2.33%)
Oct 06, 2017 1.260 1.290 1.260 1.290 3,800 +0.04(+3.12%)
Oct 05, 2017 1.319 1.319 1.250 1.251 26,050 -0.07(-5.18%)
Oct 04, 2017 1.310 1.319 1.300 1.319 8,040 +0.04(+3.01%)
Oct 03, 2017 1.299 1.301 1.281 1.281 9,300 -0.01(-0.72%)
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.