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

Critical Elements Lithium Corp (OP: CRECF )

0.5600 -0.0283 (-4.81%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Aug 31, 2017 1.299 1.320 1.299 1.320 1,883 +0.01(+0.76%)
Aug 30, 2017 1.320 1.353 1.290 1.310 2,400 -0.01(-0.42%)
Aug 29, 2017 1.350 1.350 1.276 1.315 23,961 -0.03(-2.44%)
Aug 28, 2017 1.360 1.360 1.325 1.348 38,099 +0.01(+0.54%)
Aug 25, 2017 1.270 1.440 1.270 1.341 294,744 +0.09(+7.10%)
Aug 24, 2017 1.193 1.270 1.180 1.252 30,671 +0.07(+6.13%)
Aug 23, 2017 1.100 1.180 1.100 1.180 10,035 +0.08(+7.27%)
Aug 22, 2017 1.110 1.110 1.100 1.100 2,700 -0.01(-0.90%)
Aug 21, 2017 1.100 1.112 1.090 1.110 3,491 +0.00(+0.00%)
Aug 18, 2017 1.110 1.110 1.110 1.110 284 +0.01(+0.91%)
Aug 17, 2017 1.074 1.100 1.063 1.100 8,691 -0.01(-0.90%)
Aug 16, 2017 1.110 1.110 1.102 1.110 2,536 +0.04(+3.74%)
Aug 15, 2017 1.102 1.102 1.056 1.070 23,000 -0.05(-4.46%)
Aug 14, 2017 1.150 1.150 1.120 1.120 20,764 -0.02(-1.81%)
Aug 11, 2017 1.132 1.141 1.120 1.141 132,668 +0.01(+0.95%)
Aug 10, 2017 1.124 1.160 1.106 1.130 50,199 +0.05(+4.98%)
Aug 09, 2017 1.084 1.084 1.076 1.076 3,527 +0.04(+3.42%)
Aug 08, 2017 1.010 1.100 1.010 1.041 29,824 +0.03(+3.05%)
Aug 07, 2017 1.020 1.080 1.010 1.010 7,381 -0.01(-0.82%)
Aug 04, 2017 1.018 1.020 1.018 1.018 2,696 +0.02(+2.03%)
Aug 03, 2017 0.9581 0.9980 0.9514 0.9980 3,414 +0.06(+6.45%)
Aug 02, 2017 0.9400 0.9589 0.9374 0.9375 5,020 +0.01(+0.85%)
Aug 01, 2017 0.9915 0.9915 0.9207 0.9296 5,861 -0.06(-6.08%)
Jul 31, 2017 1.022 1.030 0.9876 0.9898 23,900 -0.04(-3.90%)
Jul 28, 2017 1.034 1.035 1.003 1.030 10,180 +0.02(+2.36%)
Jul 27, 2017 1.046 1.050 1.006 1.006 25,430 -0.04(-4.07%)
Jul 26, 2017 0.9947 1.050 0.9947 1.049 12,009 +0.06(+6.27%)
Jul 25, 2017 1.000 1.000 0.9871 0.9871 3,000 -0.01(-0.69%)
Jul 24, 2017 0.9780 0.9940 0.9780 0.9940 26,220 +0.03(+2.69%)
Jul 21, 2017 0.9918 0.9920 0.9597 0.9680 20,982 -0.01(-1.22%)
Jul 20, 2017 0.9230 0.9800 0.9230 0.9800 12,950 +0.06(+6.07%)
Jul 19, 2017 0.9200 0.9580 0.9200 0.9239 4,500 -0.02(-2.32%)
Jul 18, 2017 0.9400 0.9458 0.9217 0.9458 3,047 +0.03(+2.92%)
Jul 17, 2017 0.9122 0.9190 0.9043 0.9190 6,100 +0.03(+3.37%)
Jul 14, 2017 0.9040 0.9040 0.8890 0.8890 1,888 +0.04(+4.59%)
Jul 11, 2017 0.8500 0.8500 0.8500 0 -0.01(-0.82%)
Jul 10, 2017 0.8800 0.8801 0.8570 0.8570 8,580 +0.01(+0.59%)
Jul 07, 2017 0.8498 0.8530 0.8498 0.8520 7,115 -0.01(-1.30%)
Jul 06, 2017 0.8352 0.8632 0.8220 0.8632 15,829 +0.02(+2.42%)
Jul 05, 2017 0.8500 0.8500 0.8428 0.8428 2,744 -0.07(-7.28%)
Jul 03, 2017 0.9090 0.9090 0.9090 0.9090 500 +0.08(+9.52%)
Jun 29, 2017 0.8300 0.8300 0.8300 0 -0.01(-1.08%)
Jun 28, 2017 0.8370 0.8391 0.8370 0.8391 21,720 -0.00(-0.11%)
Jun 27, 2017 0.8765 0.8765 0.8320 0.8400 31,500 -0.03(-2.89%)
Jun 26, 2017 0.8652 0.8652 0.8650 0.8650 5,000 +0.01(+1.24%)
Jun 23, 2017 0.8604 0.8620 0.8544 0.8544 7,666 -0.03(-2.91%)
Jun 22, 2017 0.8183 0.8800 0.8183 0.8800 55,529 +0.06(+6.87%)
Jun 21, 2017 0.8300 0.8300 0.8070 0.8234 3,410 -0.01(-1.13%)
Jun 20, 2017 0.8424 0.8430 0.8266 0.8328 8,190 -0.00(-0.26%)
Jun 19, 2017 0.8548 0.8548 0.8039 0.8350 49,567 +0.08(+11.19%)
Jun 16, 2017 0.7185 0.7510 0.7185 0.7510 207,546 +0.02(+2.88%)
Jun 15, 2017 0.7562 0.7600 0.7250 0.7300 116,865 -0.01(-0.80%)
Jun 14, 2017 0.6780 0.7359 0.6780 0.7359 22,936 +0.06(+8.67%)
Jun 12, 2017 0.6772 0.6772 0.6772 0 +0.00(+0.55%)
Jun 09, 2017 0.6671 0.6735 0.6499 0.6735 3,735 +0.00(+0.51%)
Jun 08, 2017 0.6795 0.6795 0.6701 0.6701 2,060 -0.03(-3.86%)
Jun 07, 2017 0.6970 0.6970 0.6970 0.6970 140 +0.00(+0.07%)
Jun 06, 2017 0.6941 0.6965 0.6700 0.6965 28,734 -0.01(-0.92%)
Jun 05, 2017 0.6968 0.7080 0.6795 0.7030 6,964 +0.00(+0.47%)
Jun 02, 2017 0.6334 0.6997 0.6334 0.6997 1,700 +0.04(+5.92%)
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.