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 (%)
Sep 29, 2017 1.320 1.320 1.307 1.310 12,341 -0.00(-0.03%)
Sep 28, 2017 1.287 1.310 1.280 1.310 13,502 +0.03(+2.34%)
Sep 27, 2017 1.300 1.310 1.280 1.280 8,225 -0.01(-0.88%)
Sep 26, 2017 1.320 1.320 1.270 1.291 19,551 -0.02(-1.73%)
Sep 25, 2017 1.349 1.349 1.310 1.314 1,500 -0.02(-1.85%)
Sep 22, 2017 1.320 1.339 1.310 1.339 11,580 +0.01(+0.66%)
Sep 21, 2017 1.330 1.350 1.320 1.330 10,375 -0.04(-2.92%)
Sep 20, 2017 1.395 1.395 1.370 1.370 11,975 +0.00(+0.00%)
Sep 19, 2017 1.394 1.400 1.370 1.370 2,685 -0.01(-0.64%)
Sep 18, 2017 1.397 1.410 1.378 1.379 24,252 -0.05(-3.58%)
Sep 15, 2017 1.350 1.430 1.350 1.430 27,630 +0.13(+10.34%)
Sep 14, 2017 1.305 1.305 1.280 1.296 11,900 -0.01(-1.07%)
Sep 13, 2017 1.290 1.310 1.290 1.310 1,843 +0.06(+4.80%)
Sep 12, 2017 1.353 1.360 1.250 1.250 65,170 -0.06(-4.64%)
Sep 11, 2017 1.244 1.311 1.190 1.311 41,665 +0.13(+10.98%)
Sep 08, 2017 1.250 1.250 1.168 1.181 8,200 -0.12(-9.08%)
Sep 07, 2017 1.250 1.299 1.250 1.299 155,400 +0.02(+1.49%)
Sep 06, 2017 1.261 1.280 1.153 1.280 13,800 +0.12(+10.34%)
Sep 05, 2017 1.220 1.220 1.160 1.160 28,108 -0.09(-7.13%)
Sep 01, 2017 1.320 1.232 1.249 41,336 -0.07(-5.38%)
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%)
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.