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, 2021 1.050 1.060 1.050 1.060 60,741 +0.01(+0.96%)
Aug 30, 2021 1.050 1.050 1.040 1.050 28,334 -0.00(-0.01%)
Aug 27, 2021 1.050 1.050 1.030 1.050 20,186 +0.02(+1.84%)
Aug 26, 2021 1.055 1.055 0.9959 1.031 49,715 +0.00(+0.10%)
Aug 25, 2021 1.030 1.100 1.010 1.030 43,132 +0.01(+0.98%)
Aug 24, 2021 1.010 1.030 1.010 1.020 9,000 +0.03(+2.61%)
Aug 23, 2021 0.9975 1.040 0.9901 0.9941 28,950 -0.02(-1.57%)
Aug 20, 2021 1.010 1.040 1.007 1.010 31,679 -0.02(-1.52%)
Aug 19, 2021 1.011 1.040 0.9745 1.026 34,445 +0.01(+0.55%)
Aug 18, 2021 1.040 1.045 1.020 1.020 41,381 -0.01(-0.97%)
Aug 17, 2021 1.080 1.141 1.030 1.030 34,534 -0.11(-9.65%)
Aug 16, 2021 1.150 1.220 1.101 1.140 175,355 -0.04(-3.72%)
Aug 13, 2021 1.200 1.254 1.180 1.184 151,284 -0.01(-0.50%)
Aug 12, 2021 1.260 1.260 1.180 1.190 131,981 -0.03(-2.79%)
Aug 11, 2021 1.224 1.310 1.150 1.224 234,064 +0.10(+9.30%)
Aug 10, 2021 0.9857 1.150 0.9800 1.120 90,982 +0.13(+13.13%)
Aug 09, 2021 0.9600 1.005 0.9445 0.9900 63,440 +0.04(+4.38%)
Aug 06, 2021 0.9400 0.9544 0.9400 0.9485 19,384 +0.01(+0.82%)
Aug 05, 2021 0.8680 0.9500 0.8680 0.9408 35,919 +0.00(+0.46%)
Aug 04, 2021 1.040 1.040 0.9365 0.9365 107,351 -0.03(-2.85%)
Aug 03, 2021 1.000 1.000 0.9486 0.9640 24,869 -0.01(-0.62%)
Aug 02, 2021 1.040 1.040 0.9000 0.9700 10,353 +0.02(+1.97%)
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%)
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.