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

Critical Elements Lithium Corp (OP: CRECF )

0.5785 -0.0098 (-1.67%)
Streaming Delayed Price Updated: 10:38 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 (%)
Feb 28, 2018 0.9484 0.9484 0.9395 0.9395 2,700 -0.04(-3.83%)
Feb 27, 2018 0.9769 0.9769 0.9769 0.9769 100 -0.01(-1.31%)
Feb 26, 2018 1.011 1.011 0.9853 0.9899 9,000 -0.09(-8.01%)
Feb 23, 2018 1.060 1.076 1.060 1.076 3,400 +0.02(+1.43%)
Feb 20, 2018 1.061 1.061 1.061 0 +0.11(+11.49%)
Feb 16, 2018 0.9516 0.9516 0.9516 0 +0.02(+1.70%)
Feb 15, 2018 0.9599 0.9599 0.9160 0.9357 4,971 -0.01(-0.88%)
Feb 14, 2018 0.9159 0.9451 0.8990 0.9440 24,300 +0.06(+7.15%)
Feb 13, 2018 0.9067 0.9067 0.8800 0.8810 15,049 -0.04(-4.29%)
Feb 12, 2018 0.9560 0.9560 0.9199 0.9205 4,800 -0.02(-2.48%)
Feb 09, 2018 0.9769 0.9769 0.8878 0.9439 59,752 -0.00(-0.51%)
Feb 08, 2018 1.030 1.030 0.9487 0.9487 10,750 -0.08(-7.71%)
Feb 07, 2018 1.070 1.028 1.028 23,400 +0.12(+13.27%)
Feb 06, 2018 0.9019 0.9075 0.9019 0.9075 2,000 +0.06(+6.78%)
Feb 05, 2018 0.8306 0.8972 0.8140 0.8499 74,310 -0.08(-8.81%)
Feb 02, 2018 1.000 1.010 0.9316 0.9320 121,500 -0.17(-15.27%)
Jan 31, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Jan 30, 2018 1.121 1.030 1.070 13,250 -0.05(-4.58%)
Jan 29, 2018 1.050 1.150 1.050 1.121 97,260 +0.07(+6.79%)
Jan 26, 2018 1.019 1.060 1.019 1.050 36,175 +0.05(+5.32%)
Jan 25, 2018 0.9591 0.9977 0.9507 0.9970 31,000 +0.04(+4.49%)
Jan 24, 2018 1.010 1.026 0.9243 0.9542 123,196 -0.07(-6.45%)
Jan 23, 2018 1.011 1.040 0.9900 1.020 43,038 -0.03(-2.86%)
Jan 22, 2018 1.040 1.090 1.040 1.050 36,250 -0.06(-5.39%)
Jan 19, 2018 1.119 1.119 1.050 1.110 29,600 -0.00(-0.02%)
Jan 18, 2018 1.181 1.181 1.056 1.110 13,997 -0.15(-11.83%)
Jan 17, 2018 1.250 1.270 1.230 1.259 5,700 +0.01(+0.73%)
Jan 16, 2018 1.220 1.259 1.220 1.250 28,800 +0.01(+0.73%)
Jan 12, 2018 1.241 1.241 1.241 0 -0.03(-2.29%)
Jan 11, 2018 1.312 1.318 1.270 1.270 3,600 -0.02(-1.55%)
Jan 10, 2018 1.315 1.315 1.290 1.290 4,050 -0.03(-2.27%)
Jan 09, 2018 1.300 1.320 1.290 1.320 5,150 +0.02(+1.20%)
Jan 08, 2018 1.312 1.312 1.290 1.304 2,100 +0.00(+0.34%)
Jan 05, 2018 1.301 1.301 1.300 1.300 12,165 -0.01(-0.83%)
Jan 04, 2018 1.330 1.350 1.311 1.311 9,500 +0.01(+0.54%)
Jan 03, 2018 1.340 1.340 1.304 1.304 10,930 -0.09(-6.20%)
Jan 02, 2018 1.370 1.410 1.364 1.390 20,237 +0.02(+1.68%)
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%)
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.