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 29, 2022 1.190 1.210 1.170 1.190 27,906 -0.01(-0.83%)
Jul 28, 2022 1.068 1.200 1.068 1.200 11,801 +0.11(+10.60%)
Jul 27, 2022 1.104 1.104 1.070 1.085 6,075 -0.02(-1.36%)
Jul 26, 2022 1.100 1.170 1.100 1.100 22,400 +0.04(+3.77%)
Jul 25, 2022 1.020 1.070 1.020 1.060 10,646 +0.01(+0.95%)
Jul 22, 2022 1.066 1.066 1.040 1.050 2,565 +0.00(+0.00%)
Jul 21, 2022 1.020 1.050 1.020 1.050 24,703 +0.05(+5.00%)
Jul 20, 2022 1.010 1.010 0.9954 1.000 13,724 +0.01(+0.57%)
Jul 19, 2022 0.9879 0.9986 0.9875 0.9943 20,000 +0.00(+0.36%)
Jul 18, 2022 0.9964 1.000 0.9904 0.9907 12,492 -0.00(-0.41%)
Jul 15, 2022 1.010 1.010 0.9900 0.9948 23,200 -0.00(-0.12%)
Jul 14, 2022 1.000 1.022 0.9938 0.9960 19,025 -0.02(-2.35%)
Jul 13, 2022 1.000 1.025 1.000 1.020 5,450 -0.01(-0.97%)
Jul 12, 2022 1.077 1.140 1.010 1.030 62,580 -0.05(-4.63%)
Jul 11, 2022 1.010 1.080 1.010 1.080 1,750 +0.06(+5.91%)
Jul 08, 2022 1.040 1.060 1.010 1.020 11,674 +0.01(+0.96%)
Jul 07, 2022 1.010 1.022 1.008 1.010 12,900 +0.03(+3.06%)
Jul 06, 2022 0.9916 0.9916 0.9653 0.9800 5,407 -0.01(-0.57%)
Jul 05, 2022 1.030 1.110 0.9500 0.9856 14,550 -0.06(-5.68%)
Jul 01, 2022 1.065 1.070 1.045 1.045 10,750 -0.03(-2.34%)
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%)
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.