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 31, 2021 1.074 1.100 1.074 1.100 20,290 +0.02(+1.85%)
Dec 30, 2021 1.057 1.099 1.057 1.080 32,620 +0.03(+2.37%)
Dec 29, 2021 1.110 1.110 1.055 1.055 11,367 -0.06(-5.38%)
Dec 28, 2021 1.120 1.120 1.100 1.115 5,533 -0.01(-0.45%)
Dec 27, 2021 1.060 1.150 1.060 1.120 12,064 +0.03(+2.75%)
Dec 23, 2021 1.000 1.109 1.000 1.090 22,239 +0.06(+6.03%)
Dec 22, 2021 1.041 1.054 0.9825 1.028 37,780 -0.03(-3.02%)
Dec 21, 2021 0.9649 1.060 0.9565 1.060 29,200 +0.12(+13.01%)
Dec 20, 2021 0.9259 0.9655 0.9227 0.9380 15,216 +0.02(+1.80%)
Dec 17, 2021 0.9400 0.9400 0.9110 0.9214 29,218 -0.04(-3.71%)
Dec 16, 2021 0.9910 0.9973 0.9515 0.9569 154,069 +0.03(+3.47%)
Dec 15, 2021 0.9479 0.9658 0.8892 0.9248 110,466 -0.02(-2.44%)
Dec 14, 2021 1.000 1.050 0.8800 0.9479 131,511 -0.07(-7.07%)
Dec 13, 2021 1.070 1.130 0.9974 1.020 173,070 -0.05(-4.85%)
Dec 10, 2021 1.086 1.090 1.065 1.072 9,500 -0.01(-0.74%)
Dec 09, 2021 1.260 1.260 1.080 1.080 30,712 -0.10(-8.47%)
Dec 08, 2021 1.200 1.237 1.164 1.180 59,241 +0.00(+0.31%)
Dec 07, 2021 1.230 1.230 1.166 1.176 56,639 +0.01(+0.55%)
Dec 06, 2021 1.120 1.200 1.110 1.170 31,693 +0.00(+0.00%)
Dec 03, 2021 1.249 1.249 1.150 1.170 63,543 -0.06(-4.88%)
Dec 02, 2021 1.235 1.260 1.150 1.230 239,340 +0.01(+0.82%)
Dec 01, 2021 1.320 1.390 1.202 1.220 64,358 -0.14(-10.29%)
Nov 30, 2021 1.386 1.390 1.318 1.360 50,271 -0.04(-2.86%)
Nov 29, 2021 1.220 1.430 1.220 1.400 46,332 +0.10(+7.69%)
Nov 26, 2021 1.350 1.350 1.280 1.300 46,545 +0.00(+0.00%)
Nov 24, 2021 1.340 1.340 1.280 1.300 64,961 -0.03(-2.26%)
Nov 23, 2021 1.325 1.380 1.325 1.330 20,000 -0.05(-3.62%)
Nov 22, 2021 1.410 1.410 1.350 1.380 37,578 -0.01(-0.72%)
Nov 19, 2021 1.356 1.400 1.340 1.390 19,799 +0.02(+1.46%)
Nov 18, 2021 1.350 1.382 1.370 1.370 45,720 +0.01(+0.74%)
Nov 17, 2021 1.420 1.420 1.350 1.360 47,173 -0.02(-1.48%)
Nov 16, 2021 1.450 1.460 1.380 1.381 34,884 -0.07(-4.76%)
Nov 15, 2021 1.454 1.500 1.410 1.450 29,355 -0.00(-0.03%)
Nov 12, 2021 1.446 1.500 1.350 1.450 36,959 +0.02(+1.27%)
Nov 11, 2021 1.310 1.464 1.310 1.432 31,865 +0.05(+3.75%)
Nov 10, 2021 1.400 1.380 1.380 166,974 -0.09(-6.12%)
Nov 09, 2021 1.400 1.484 1.378 1.470 130,506 +0.07(+5.09%)
Nov 08, 2021 1.397 1.400 1.380 1.399 95,735 -0.01(-0.79%)
Nov 05, 2021 1.439 1.510 1.332 1.410 265,553 -0.17(-10.76%)
Nov 04, 2021 1.580 1.650 1.520 1.580 98,646 +0.01(+0.64%)
Nov 03, 2021 1.521 1.570 1.520 1.570 42,917 +0.04(+2.65%)
Nov 02, 2021 1.500 1.570 1.500 1.530 50,091 +0.04(+2.65%)
Nov 01, 2021 1.350 1.510 1.350 1.490 79,403 +0.14(+10.37%)
Oct 29, 2021 1.310 1.350 1.310 1.350 32,957 +0.03(+2.23%)
Oct 28, 2021 1.330 1.390 1.272 1.321 53,054 -0.02(-1.57%)
Oct 27, 2021 1.417 1.440 1.330 1.341 26,235 -0.06(-4.18%)
Oct 26, 2021 1.390 1.400 13,359 +0.00(+0.00%)
Oct 25, 2021 1.405 1.480 1.390 1.400 54,172 -0.02(-1.41%)
Oct 22, 2021 1.500 1.500 1.390 1.420 89,441 -0.02(-1.39%)
Oct 21, 2021 1.347 1.475 1.347 1.440 118,720 +0.10(+7.30%)
Oct 20, 2021 1.280 1.380 1.280 1.342 52,103 +0.06(+5.06%)
Oct 19, 2021 1.270 1.300 1.260 1.277 35,119 +0.01(+0.58%)
Oct 18, 2021 1.270 1.300 1.200 1.270 132,026 +0.07(+5.83%)
Oct 15, 2021 1.250 1.250 1.160 1.200 48,513 +0.03(+2.56%)
Oct 14, 2021 1.170 1.210 1.150 1.170 46,524 -0.01(-0.84%)
Oct 13, 2021 1.180 1.182 1.150 1.180 43,300 +0.01(+0.65%)
Oct 12, 2021 1.115 1.205 1.110 1.172 78,643 +0.08(+7.55%)
Oct 11, 2021 1.230 1.230 1.040 1.090 15,218 +0.00(+0.00%)
Oct 08, 2021 1.085 1.100 1.071 1.090 25,414 -0.01(-0.78%)
Oct 07, 2021 1.064 1.100 1.038 1.099 171,980 +0.03(+2.67%)
Oct 06, 2021 1.070 1.080 1.060 1.070 8,916 +0.00(+0.00%)
Oct 05, 2021 1.050 1.120 1.050 1.070 30,353 -0.01(-0.93%)
Oct 04, 2021 1.070 1.092 1.050 1.080 19,495 +0.01(+0.93%)
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.