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 (%)
Jul 30, 2021 0.9730 0.9730 0.9492 0.9513 15,010 -0.00(-0.20%)
Jul 29, 2021 0.9424 0.9660 0.9424 0.9532 4,512 +0.01(+0.99%)
Jul 28, 2021 0.9150 0.9565 0.9150 0.9439 12,343 -0.00(-0.12%)
Jul 27, 2021 0.9915 1.000 0.9246 0.9450 15,898 -0.04(-4.08%)
Jul 26, 2021 0.9500 1.010 0.9500 0.9852 42,254 +0.01(+0.91%)
Jul 23, 2021 0.9800 1.000 0.9700 0.9763 19,110 -0.02(-1.86%)
Jul 22, 2021 1.080 1.080 0.9847 0.9948 23,531 -0.03(-2.47%)
Jul 21, 2021 0.9500 1.030 0.9500 1.020 20,611 +0.02(+2.38%)
Jul 20, 2021 0.9500 0.9963 0.9500 0.9963 67,889 +0.02(+2.27%)
Jul 19, 2021 1.000 1.010 0.9511 0.9742 54,252 -0.04(-3.54%)
Jul 16, 2021 1.046 1.065 0.9923 1.010 58,989 -0.03(-2.88%)
Jul 15, 2021 1.045 1.079 1.030 1.040 42,489 -0.01(-1.00%)
Jul 14, 2021 1.100 1.100 1.050 1.050 69,444 -0.06(-5.36%)
Jul 13, 2021 1.150 1.150 1.110 1.110 12,598 -0.02(-1.77%)
Jul 12, 2021 1.180 1.180 1.070 1.130 48,972 -0.02(-1.74%)
Jul 09, 2021 1.180 1.180 1.100 1.150 65,407 +0.01(+0.88%)
Jul 08, 2021 1.110 1.170 1.090 1.140 15,732 +0.04(+3.64%)
Jul 07, 2021 1.085 1.140 1.057 1.100 28,902 +0.06(+5.36%)
Jul 06, 2021 1.050 1.110 1.037 1.044 50,141 -0.01(-1.06%)
Jul 02, 2021 1.074 1.090 1.030 1.055 64,641 -0.03(-2.75%)
Jul 01, 2021 1.020 1.180 1.020 1.085 29,753 +0.04(+3.93%)
Jun 30, 2021 1.065 1.075 1.016 1.044 19,639 +0.02(+2.00%)
Jun 29, 2021 1.020 1.040 1.000 1.024 35,106 +0.00(+0.34%)
Jun 28, 2021 1.140 1.140 1.020 1.020 52,732 -0.04(-3.77%)
Jun 25, 2021 1.080 1.140 1.048 1.060 40,874 -0.02(-1.85%)
Jun 24, 2021 1.130 1.130 1.070 1.080 44,158 -0.01(-0.92%)
Jun 23, 2021 1.080 1.120 1.070 1.090 82,414 +0.02(+1.87%)
Jun 22, 2021 1.100 1.100 1.050 1.070 311,804 -0.06(-5.31%)
Jun 21, 2021 1.200 1.200 1.080 1.130 379,507 -0.04(-3.00%)
Jun 18, 2021 1.270 1.270 1.160 1.165 136,071 -0.04(-3.44%)
Jun 17, 2021 1.310 1.310 1.198 1.206 114,913 -0.09(-7.19%)
Jun 16, 2021 1.370 1.370 1.290 1.300 111,569 +0.01(+0.94%)
Jun 15, 2021 1.430 1.430 1.268 1.288 82,655 -0.04(-3.17%)
Jun 14, 2021 1.460 1.460 1.240 1.330 236,338 -0.08(-5.67%)
Jun 11, 2021 1.430 1.440 1.390 1.410 135,050 -0.03(-2.08%)
Jun 10, 2021 1.500 1.520 1.380 1.440 320,867 +0.02(+1.41%)
Jun 09, 2021 1.460 1.500 1.400 1.420 313,947 -0.02(-1.26%)
Jun 08, 2021 1.410 1.487 1.404 1.438 488,141 +0.06(+4.21%)
Jun 07, 2021 1.430 1.430 1.349 1.380 72,886 +0.05(+3.85%)
Jun 04, 2021 1.334 1.360 1.300 1.329 87,560 +0.03(+2.41%)
Jun 03, 2021 1.339 1.350 1.280 1.298 158,616 -0.01(-0.95%)
Jun 02, 2021 1.430 1.430 1.280 1.310 329,985 -0.02(-1.50%)
Jun 01, 2021 1.290 1.410 1.210 1.330 1,005,177 +0.17(+14.66%)
May 28, 2021 1.090 1.190 1.050 1.160 49,407 +0.11(+10.48%)
May 27, 2021 1.030 1.050 1.010 1.050 4,147 +0.00(+0.15%)
May 26, 2021 1.020 1.060 1.020 1.048 56,333 +0.02(+1.77%)
May 25, 2021 1.060 1.060 1.028 1.030 24,573 -0.02(-1.89%)
May 24, 2021 1.020 1.050 0.9500 1.050 5,180 +0.01(+0.96%)
May 21, 2021 1.050 1.060 1.040 1.040 17,050 +0.01(+0.97%)
May 20, 2021 1.030 1.050 1.030 1.030 19,963 -0.03(-2.83%)
May 19, 2021 1.050 1.060 1.022 1.060 12,535 +0.01(+0.95%)
May 18, 2021 1.014 1.050 1.010 1.050 21,250 +0.02(+1.94%)
May 17, 2021 1.030 1.030 1.025 1.030 2,975 +0.00(+0.00%)
May 14, 2021 1.036 1.036 1.015 1.030 9,110 +0.01(+0.98%)
May 13, 2021 1.020 1.038 1.020 1.020 26,968 -0.01(-0.97%)
May 12, 2021 1.090 1.090 1.030 1.030 11,267 +0.00(+0.00%)
May 11, 2021 1.002 1.030 1.000 1.030 4,165 -0.01(-0.96%)
May 10, 2021 1.040 1.040 1.030 1.040 4,241 +0.00(+0.25%)
May 07, 2021 1.070 1.070 1.010 1.037 39,527 -0.03(-2.54%)
May 06, 2021 1.010 1.064 1.010 1.064 2,260 +0.04(+3.84%)
May 05, 2021 1.010 1.030 1.000 1.025 4,657 -0.04(-3.48%)
May 04, 2021 1.062 1.062 1.062 1.062 1,710 -0.01(-0.75%)
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.