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 30, 2022 1.202 1.202 1.150 1.160 14,715 -0.04(-3.33%)
Sep 29, 2022 1.229 1.250 1.180 1.200 27,318 -0.02(-1.64%)
Sep 28, 2022 1.135 1.230 1.135 1.220 43,046 +0.02(+1.67%)
Sep 27, 2022 1.195 1.232 1.195 1.200 24,250 +0.12(+11.63%)
Sep 26, 2022 1.210 1.210 1.070 1.075 27,345 -0.15(-11.89%)
Sep 23, 2022 1.225 1.230 1.130 1.220 44,350 -0.02(-1.29%)
Sep 22, 2022 1.240 1.250 1.230 1.236 119,412 -0.00(-0.32%)
Sep 21, 2022 1.320 1.325 1.240 1.240 63,120 -0.14(-10.14%)
Sep 20, 2022 1.380 1.470 1.368 1.380 38,353 -0.03(-2.13%)
Sep 19, 2022 1.380 1.450 1.360 1.410 63,068 +0.06(+4.59%)
Sep 16, 2022 1.380 1.380 1.340 1.348 64,167 -0.02(-1.24%)
Sep 15, 2022 1.420 1.420 1.360 1.365 50,019 -0.04(-3.19%)
Sep 14, 2022 1.360 1.430 1.360 1.410 28,224 +0.05(+4.06%)
Sep 13, 2022 1.460 1.460 1.355 1.355 13,485 -0.08(-5.38%)
Sep 12, 2022 1.335 1.432 1.330 1.432 30,482 +0.11(+8.48%)
Sep 09, 2022 1.278 1.330 1.278 1.320 97,746 +0.07(+5.60%)
Sep 08, 2022 1.200 1.285 1.200 1.250 53,043 +0.05(+4.17%)
Sep 07, 2022 1.207 1.230 1.178 1.200 39,058 -0.01(-0.83%)
Sep 06, 2022 1.300 1.300 1.210 1.210 90,778 -0.04(-2.81%)
Sep 02, 2022 1.207 1.300 1.190 1.245 150,800 +0.09(+7.33%)
Sep 01, 2022 1.149 1.169 1.120 1.160 152,996 +0.04(+3.39%)
Aug 31, 2022 1.110 1.122 1.080 1.122 42,829 -0.01(-1.15%)
Aug 30, 2022 1.150 1.150 1.130 1.135 17,772 -0.03(-2.99%)
Aug 29, 2022 1.222 1.224 1.163 1.170 30,107 -0.04(-3.31%)
Aug 26, 2022 1.340 1.340 1.200 1.210 27,629 -0.04(-3.35%)
Aug 25, 2022 1.230 1.252 1.230 1.252 9,952 +0.03(+2.58%)
Aug 24, 2022 1.248 1.250 1.220 1.220 5,820 -0.02(-1.57%)
Aug 23, 2022 1.230 1.240 1.230 1.240 1,506 +0.03(+2.65%)
Aug 22, 2022 1.190 1.208 1.180 1.208 34,440 +0.00(+0.25%)
Aug 19, 2022 1.234 1.234 1.190 1.205 23,413 -0.02(-1.87%)
Aug 18, 2022 1.200 1.228 1.190 1.228 13,650 +0.02(+1.32%)
Aug 17, 2022 1.210 1.212 1.200 1.212 3,258 +0.00(+0.17%)
Aug 16, 2022 1.340 1.340 1.210 1.210 12,980 -0.05(-3.97%)
Aug 15, 2022 1.260 1.280 1.258 1.260 23,680 -0.03(-2.48%)
Aug 12, 2022 1.278 1.300 1.270 1.292 13,520 +0.00(+0.16%)
Aug 11, 2022 1.308 1.319 1.252 1.290 12,665 +0.01(+0.78%)
Aug 10, 2022 1.211 1.310 1.206 1.280 68,777 +0.08(+6.67%)
Aug 09, 2022 1.220 1.222 1.190 1.200 24,771 -0.02(-1.64%)
Aug 08, 2022 1.220 1.220 1.188 1.220 39,350 +0.04(+3.39%)
Aug 05, 2022 1.220 1.220 1.180 1.180 49,550 -0.05(-4.07%)
Aug 04, 2022 1.200 1.260 1.200 1.230 78,969 +0.04(+3.29%)
Aug 03, 2022 1.205 1.230 1.170 1.191 66,810 +0.02(+1.78%)
Aug 02, 2022 1.152 1.176 1.152 1.170 23,291 -0.01(-0.85%)
Aug 01, 2022 1.200 1.210 1.150 1.180 15,180 -0.01(-0.84%)
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%)
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.