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 (%)
Apr 24, 2013 0.1313 0.1313 0.1313 0 -0.02(-15.89%)
Apr 23, 2013 0.1561 0.1561 0.1561 0.1561 400 +0.03(+22.82%)
Apr 15, 2013 0.1271 0.1271 0.1271 0.1271 0 -0.02(-16.38%)
Apr 09, 2013 0.1520 0.1520 0.1520 0 -0.03(-18.67%)
Apr 05, 2013 0.1869 0.1869 0.1869 0 +0.01(+5.59%)
Apr 03, 2013 0.1770 0.1770 0.1770 0 -0.01(-3.01%)
Apr 02, 2013 0.1900 0.1900 0.1825 0.1825 18,500 -0.01(-7.27%)
Apr 01, 2013 0.1968 0.1968 0.1968 0.1968 2,000 +0.01(+7.54%)
Mar 22, 2013 0.1830 0.1830 0.1830 0 -0.02(-8.50%)
Mar 15, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 13, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 12, 2013 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 11, 2013 0.1890 0.1900 0.1890 0.1900 10,000 -0.02(-9.52%)
Mar 08, 2013 0.2050 0.2100 0.2050 0.2100 80,000 +0.00(+0.00%)
Mar 05, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 12, 2013 0.2100 0.2100 0.2100 0 +0.02(+8.81%)
Feb 11, 2013 0.1930 0.1930 0.1930 0.1930 1,000 -0.01(-5.85%)
Feb 06, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 01, 2013 0.2000 0.2000 0.2000 0 -0.03(-12.28%)
Jan 25, 2013 0.2280 0.2280 0.2280 0 -0.02(-7.13%)
Jan 18, 2013 0.2455 0.2455 0.2455 0 -0.00(-0.69%)
Jan 03, 2013 0.2472 0.2472 0.2472 0.2472 0 +0.01(+2.15%)
Dec 28, 2012 0.2420 0.2420 0.2420 0 +0.01(+2.11%)
Dec 27, 2012 0.2370 0.2370 0.2370 0.2370 6,000 -0.00(-1.25%)
Dec 26, 2012 0.2370 0.2400 0.2370 0.2400 3,500 +0.02(+7.14%)
Dec 20, 2012 0.2240 0.2240 0.2240 0 -0.02(-8.20%)
Dec 14, 2012 0.2440 0.2440 0.2440 0 +0.01(+2.48%)
Dec 10, 2012 0.2381 0.2381 0.2381 0 +0.02(+8.23%)
Dec 06, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+1.38%)
Nov 29, 2012 0.2170 0.2170 0.2170 0 -0.00(-1.41%)
Nov 27, 2012 0.2201 0.2201 0.2201 0 +0.01(+6.33%)
Nov 26, 2012 0.2070 0.2070 0.2070 0.2070 3,000 -0.01(-4.17%)
Nov 21, 2012 0.2160 0.2160 0.2160 0 +0.01(+2.37%)
Nov 19, 2012 0.2110 0.2110 0.2110 0 +0.03(+17.88%)
Nov 13, 2012 0.1790 0.1790 0.1790 0 +0.01(+5.92%)
Nov 09, 2012 0.1690 0.1690 0.1690 0.1690 0 -0.07(-27.78%)
Oct 25, 2012 0.2340 0.2340 0.2340 0 +0.01(+6.36%)
Oct 17, 2012 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Oct 16, 2012 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Oct 15, 2012 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-4.26%)
Oct 12, 2012 0.2350 0.2350 0.2350 0.2350 40,000 -0.01(-2.08%)
Oct 10, 2012 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 09, 2012 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-2.34%)
Oct 08, 2012 0.2400 0.2560 0.2400 0.2560 40,000 +0.00(+0.59%)
Oct 06, 2012 0.2545 0.2545 0.2545 0.2545 10,000 +0.00(+0.00%)
Oct 05, 2012 0.2545 0.2545 0.2545 0.2545 10,000 +0.01(+3.04%)
Oct 04, 2012 0.2500 0.2500 0.2470 0.2470 60,500 +0.02(+11.26%)
Oct 03, 2012 0.2490 0.2540 0.2220 0.2220 40,000 -0.01(-4.06%)
Sep 28, 2012 0.2314 0.2314 0.2314 0.2314 0 -0.01(-5.55%)
Sep 24, 2012 0.2450 0.2450 0.2450 0 +0.01(+2.34%)
Sep 21, 2012 0.2394 0.2394 0.2394 0.2394 7,000 +0.00(+0.38%)
Sep 20, 2012 0.2443 0.2443 0.2385 0.2385 25,000 -0.01(-5.36%)
Sep 19, 2012 0.2520 0.2520 0.2490 0.2520 13,000 -0.03(-9.35%)
Sep 18, 2012 0.2780 0.2780 0.2780 0.2780 2,500 +0.01(+4.12%)
Sep 17, 2012 0.2360 0.2670 0.2360 0.2670 8,500 +0.05(+21.36%)
Sep 14, 2012 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+8.91%)
Sep 11, 2012 0.2020 0.2020 0.2020 1,000 +0.09(+78.76%)
Aug 24, 2012 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
Aug 23, 2012 0.1130 0.1130 0.1130 0.1130 13,000 +0.02(+17.71%)
Aug 15, 2012 0.0960 0.0960 0.0960 0 +0.01(+6.67%)
Aug 13, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2012 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 07, 2012 0.0900 0.1000 0.0900 0.1000 10,000 +0.00(+2.56%)
Aug 03, 2012 0.0975 0.0975 0.0975 0 +0.00(+0.52%)
Aug 02, 2012 0.0960 0.1000 0.0960 0.0970 59,500 -0.00(-3.00%)
Jul 31, 2012 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Jul 30, 2012 0.0940 0.0940 0.0940 0.0940 40,000 -0.01(-9.35%)
Jul 20, 2012 0.1037 0.1037 0.1037 0 +0.00(+2.67%)
Jul 19, 2012 0.0990 0.1010 0.0990 0.1010 20,000 -0.01(-5.61%)
Jul 12, 2012 0.1070 0.1070 0.1070 0 +0.00(+0.00%)
Jul 11, 2012 0.1070 0.1070 0.1070 0.1070 10,000 -0.01(-10.83%)
Jul 10, 2012 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-9.09%)
Jun 22, 2012 0.1320 0.1320 0.1320 0 -0.00(-0.75%)
Jun 19, 2012 0.1330 0.1330 0.1330 0.1330 0 -0.01(-6.34%)
May 30, 2012 0.1420 0.1420 0.1420 0 +0.01(+11.72%)
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.