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 (%)
Sep 28, 2018 0.6050 0.6050 0.6050 0 -0.01(-2.10%)
Sep 26, 2018 0.6180 0.6180 0.6180 0 +0.01(+0.83%)
Sep 25, 2018 0.6200 0.6200 0.6129 0.6129 7,000 -0.09(-12.49%)
Sep 21, 2018 0.7004 0.7004 0.7004 0 +0.02(+3.61%)
Sep 20, 2018 0.6883 0.6883 0.6650 0.6760 10,315 -0.01(-1.79%)
Sep 19, 2018 0.6576 0.6883 0.6530 0.6883 8,001 +0.04(+5.78%)
Sep 18, 2018 0.6507 0.6507 0.6507 0.6507 5,000 +0.06(+10.78%)
Sep 17, 2018 0.6050 0.6050 0.5859 0.5874 2,175 +0.01(+1.28%)
Sep 14, 2018 0.5773 0.5800 0.5773 0.5800 2,000 -0.03(-4.13%)
Sep 13, 2018 0.6050 0.6050 0.6050 30 +0.00(+0.00%)
Sep 12, 2018 0.6050 0.6050 0.6050 0.6050 300 +0.01(+2.20%)
Sep 11, 2018 0.5920 0.5920 0.5920 0.5920 1,700 -0.03(-5.28%)
Sep 10, 2018 0.6200 0.6250 0.6200 0.6250 1,506 +0.04(+6.55%)
Sep 07, 2018 0.5777 0.5866 0.5700 0.5866 21,500 -0.01(-1.15%)
Sep 06, 2018 0.5934 0.5934 0.5934 0.5934 160 -0.02(-3.90%)
Sep 05, 2018 0.6148 0.6200 0.6124 0.6175 37,601 -0.01(-1.98%)
Sep 04, 2018 0.6163 0.6300 0.6160 0.6300 66,430 -0.01(-1.75%)
Aug 30, 2018 0.6412 0.6412 0.6412 0 +0.00(+0.75%)
Aug 29, 2018 0.6364 0.6364 0.6364 0.6364 5,000 +0.01(+1.02%)
Aug 28, 2018 0.6490 0.6490 0.6300 0.6300 10,250 -0.02(-3.08%)
Aug 27, 2018 0.6330 0.6590 0.6330 0.6500 1,800 +0.02(+2.69%)
Aug 24, 2018 0.6330 0.6330 0.6330 0.6330 300 +0.00(+0.00%)
Aug 23, 2018 0.6330 0.6330 0.6330 0.6330 300 +0.02(+2.46%)
Aug 21, 2018 0.6178 0.6178 0.6178 0 -0.01(-0.80%)
Aug 17, 2018 0.6228 0.6228 0.6228 0 -0.03(-4.29%)
Aug 16, 2018 0.6108 0.6507 0.6108 0.6507 5,850 +0.05(+7.86%)
Aug 15, 2018 0.6064 0.6203 0.5886 0.6033 7,800 -0.01(-2.22%)
Aug 14, 2018 0.6235 0.6235 0.6170 0.6170 6,000 -0.01(-1.04%)
Aug 13, 2018 0.6080 0.6268 0.6080 0.6235 3,000 +0.07(+13.20%)
Aug 09, 2018 0.5508 0.5508 0.5508 0 +0.01(+1.57%)
Aug 08, 2018 0.5719 0.5719 0.5423 0.5423 955 -0.02(-3.37%)
Aug 07, 2018 0.5809 0.5809 0.5612 0.5612 31,780 +0.01(+2.04%)
Aug 06, 2018 0.5700 0.5700 0.5500 0.5500 23,000 -0.04(-7.56%)
Aug 03, 2018 0.5951 0.6000 0.5950 0.5950 5,500 +0.01(+1.19%)
Aug 02, 2018 0.6100 0.6100 0.5880 0.5880 2,069 -0.01(-2.33%)
Aug 01, 2018 0.6020 0.6020 0.6020 0.6020 1,000 -0.01(-1.31%)
Jul 31, 2018 0.6100 0.6100 0.6100 0.6100 10,000 -0.00(-0.33%)
Jul 30, 2018 0.6120 0.6120 0.6120 0.6120 501 -0.01(-1.00%)
Jul 27, 2018 0.6259 0.6259 0.6182 0.6182 10,000 +0.02(+3.53%)
Jul 26, 2018 0.5992 0.5992 0.5971 0.5971 950 +0.05(+9.55%)
Jul 25, 2018 0.5309 0.5451 0.5060 0.5451 37,950 -0.03(-6.02%)
Jul 24, 2018 0.5700 0.5800 0.5700 0.5800 23,045 -0.04(-6.45%)
Jul 23, 2018 0.6293 0.6293 0.6064 0.6200 1,550 +0.00(+0.00%)
Jul 20, 2018 0.6296 0.6296 0.6200 0.6200 5,345 +0.00(+0.00%)
Jul 19, 2018 0.6300 0.6300 0.6200 0.6200 2,000 -0.01(-2.22%)
Jul 18, 2018 0.6341 0.6341 0.6341 0.6341 6,890 -0.03(-4.51%)
Jul 16, 2018 0.6641 0.6641 0.6641 0 +0.02(+2.56%)
Jul 11, 2018 0.6475 0.6475 0.6475 0 -0.03(-4.05%)
Jul 10, 2018 0.6768 0.6768 0.6730 0.6748 7,000 -0.00(-0.31%)
Jul 09, 2018 0.6841 0.6841 0.6769 0.6769 475 -0.01(-1.90%)
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.