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 (%)
Jun 30, 2022 1.050 1.090 1.050 1.070 24,875 -0.00(-0.01%)
Jun 29, 2022 1.080 1.085 1.070 1.070 24,700 -0.03(-2.72%)
Jun 28, 2022 1.100 1.100 1.080 1.100 11,362 +0.03(+2.80%)
Jun 27, 2022 1.070 1.090 1.070 1.070 3,495 -0.00(-0.19%)
Jun 24, 2022 1.020 1.090 1.020 1.072 10,421 +0.06(+5.71%)
Jun 23, 2022 1.091 1.091 1.014 1.014 38,319 -0.10(-8.64%)
Jun 22, 2022 1.090 1.120 1.040 1.110 8,380 +0.02(+1.83%)
Jun 21, 2022 1.081 1.102 1.040 1.090 19,280 -0.02(-1.80%)
Jun 17, 2022 1.080 1.120 1.070 1.110 28,915 +0.02(+1.83%)
Jun 16, 2022 1.085 1.090 1.070 1.090 3,670 -0.03(-2.85%)
Jun 15, 2022 1.080 1.150 1.080 1.122 5,669 -0.02(-1.58%)
Jun 14, 2022 1.060 1.190 1.060 1.140 46,325 +0.03(+2.70%)
Jun 13, 2022 1.000 1.110 0.9715 1.110 36,606 +0.13(+13.27%)
Jun 10, 2022 0.9430 0.9983 0.9430 0.9800 46,417 -0.02(-2.00%)
Jun 09, 2022 1.000 1.080 1.000 1.000 38,743 -0.07(-6.54%)
Jun 08, 2022 1.090 1.099 1.030 1.070 26,184 -0.01(-0.93%)
Jun 07, 2022 1.110 1.120 1.070 1.080 185,904 -0.04(-3.57%)
Jun 06, 2022 1.110 1.122 1.110 1.120 3,964 +0.02(+1.63%)
Jun 03, 2022 1.102 1.138 1.102 1.102 1,964 -0.03(-2.48%)
Jun 02, 2022 1.100 1.130 1.100 1.130 42,500 +0.03(+2.73%)
Jun 01, 2022 1.098 1.120 1.058 1.100 11,220 +0.00(+0.00%)
May 31, 2022 1.100 1.130 1.070 1.100 69,903 -0.03(-2.48%)
May 27, 2022 1.110 1.130 1.100 1.128 6,680 +0.04(+3.49%)
May 26, 2022 1.030 1.094 1.030 1.090 12,605 +0.03(+2.83%)
May 25, 2022 1.050 1.092 1.050 1.060 3,623 +0.02(+2.10%)
May 24, 2022 1.070 1.100 1.038 1.038 19,008 -0.01(-1.12%)
May 23, 2022 1.050 1.125 1.050 1.050 15,440 -0.03(-2.78%)
May 20, 2022 1.085 1.090 1.048 1.080 8,207 -0.03(-2.70%)
May 19, 2022 1.055 1.120 1.055 1.110 8,980 +0.08(+7.77%)
May 18, 2022 1.130 1.130 1.020 1.030 62,290 -0.10(-8.85%)
May 17, 2022 1.078 1.130 1.060 1.130 42,580 +0.12(+11.80%)
May 16, 2022 1.081 1.092 1.010 1.011 9,322 -0.05(-4.65%)
May 13, 2022 0.9400 1.060 0.9400 1.060 25,218 +0.14(+14.63%)
May 12, 2022 0.8840 0.9508 0.8840 0.9247 10,330 -0.02(-2.04%)
May 11, 2022 0.9900 0.9900 0.9440 0.9440 37,765 -0.01(-1.12%)
May 10, 2022 0.9470 1.050 0.9470 0.9547 38,426 -0.00(-0.02%)
May 09, 2022 1.040 1.065 0.9458 0.9549 75,016 -0.09(-8.18%)
May 06, 2022 1.040 1.058 1.030 1.040 22,730 -0.02(-1.89%)
May 05, 2022 1.100 1.130 1.060 1.060 23,509 -0.11(-9.40%)
May 04, 2022 1.160 1.170 1.110 1.170 43,848 +0.02(+1.74%)
May 03, 2022 1.020 1.167 1.020 1.150 47,845 +0.04(+4.07%)
May 02, 2022 1.150 1.150 1.060 1.105 38,022 -0.05(-4.74%)
Apr 29, 2022 1.170 1.170 1.131 1.160 11,079 +0.01(+1.31%)
Apr 28, 2022 1.088 1.146 1.080 1.145 9,637 +0.02(+2.23%)
Apr 27, 2022 1.170 1.180 1.110 1.120 87,566 -0.05(-4.27%)
Apr 26, 2022 1.200 1.200 1.130 1.170 43,501 -0.03(-2.50%)
Apr 25, 2022 1.190 1.201 1.190 1.200 22,030 -0.01(-0.91%)
Apr 22, 2022 1.270 1.270 1.210 1.211 40,222 -0.10(-7.56%)
Apr 21, 2022 1.360 1.370 1.298 1.310 40,760 -0.02(-1.50%)
Apr 20, 2022 1.230 1.360 1.230 1.330 20,240 +0.03(+2.31%)
Apr 19, 2022 1.305 1.320 1.300 1.300 3,816 -0.01(-0.46%)
Apr 18, 2022 1.333 1.340 1.290 1.306 21,942 -0.02(-1.80%)
Apr 14, 2022 1.370 1.370 1.330 1.330 10,128 -0.02(-1.48%)
Apr 13, 2022 1.318 1.360 1.318 1.350 58,389 +0.01(+0.90%)
Apr 12, 2022 1.350 1.370 1.321 1.338 13,000 +0.05(+3.61%)
Apr 11, 2022 1.298 1.330 1.260 1.291 22,887 -0.03(-2.46%)
Apr 08, 2022 1.330 1.330 1.300 1.324 7,646 +0.00(+0.30%)
Apr 07, 2022 1.420 1.420 1.300 1.320 23,460 -0.02(-1.49%)
Apr 06, 2022 1.220 1.349 1.220 1.340 44,433 +0.06(+4.69%)
Apr 05, 2022 1.350 1.368 1.250 1.280 35,840 -0.07(-5.19%)
Apr 04, 2022 1.250 1.380 1.248 1.350 126,495 +0.14(+11.57%)
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.