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

Critical Elements Lithium Corp (OP: CRECF )

0.6800 -0.0153 (-2.20%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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 (%)
Oct 31, 2016 0.3850 0.3850 0.3600 0.3600 21,000 -0.04(-10.00%)
Oct 28, 2016 0.3820 0.4050 0.3820 0.4000 35,300 -0.01(-1.48%)
Oct 27, 2016 0.4160 0.4160 0.4060 0.4060 6,000 +0.00(+0.72%)
Oct 26, 2016 0.4242 0.4242 0.4031 0.4031 4,400 -0.03(-6.82%)
Oct 25, 2016 0.4497 0.4497 0.4276 0.4326 5,555 -0.01(-2.79%)
Oct 24, 2016 0.4366 0.4585 0.4366 0.4450 56,500 +0.02(+3.73%)
Oct 20, 2016 0.4290 0.4290 0.4290 0 +0.06(+15.95%)
Oct 19, 2016 0.3687 0.3700 0.3682 0.3700 29,500 +0.00(+0.00%)
Oct 18, 2016 0.3754 0.3754 0.3638 0.3700 23,500 +0.05(+14.80%)
Oct 17, 2016 0.3400 0.3400 0.3223 0.3223 43,100 -0.01(-4.19%)
Oct 13, 2016 0.3364 0.3364 0.3364 0 -0.01(-3.89%)
Oct 12, 2016 0.3600 0.3600 0.3500 0.3500 12,466 -0.01(-3.58%)
Oct 11, 2016 0.3630 0.3630 0.3630 0.3630 67,567 +0.03(+7.62%)
Oct 07, 2016 0.3373 0.3373 0.3373 0 +0.02(+7.63%)
Oct 06, 2016 0.3134 0.3134 0.3134 0.3134 5,000 -0.01(-2.00%)
Oct 05, 2016 0.3198 0.3198 0.3198 0.3198 500 -0.01(-2.80%)
Oct 04, 2016 0.3290 0.3290 0.3290 0.3290 7,000 -0.02(-6.00%)
Oct 03, 2016 0.3500 0.3500 0.3500 0.3500 25,500 -0.01(-2.78%)
Sep 30, 2016 0.3600 0.3600 0.3600 0.3600 7,912 -0.01(-2.70%)
Sep 29, 2016 0.3700 0.3704 0.3700 0.3700 5,500 -0.02(-5.27%)
Sep 28, 2016 0.3906 0.3906 0.3906 0.3906 300 +0.02(+5.40%)
Sep 27, 2016 0.3706 0.3706 0.3706 0.3706 0 +0.00(+0.00%)
Sep 22, 2016 0.3706 0.3706 0.3706 0 +0.01(+3.23%)
Sep 21, 2016 0.3705 0.3710 0.3590 0.3590 78,300 -0.00(-0.22%)
Sep 20, 2016 0.3790 0.3790 0.3598 0.3598 12,000 -0.02(-4.03%)
Sep 19, 2016 0.4000 0.4000 0.3749 0.3749 30,025 -0.03(-6.28%)
Sep 16, 2016 0.3913 0.4040 0.3913 0.4000 37,000 +0.02(+4.71%)
Sep 15, 2016 0.4100 0.4100 0.3799 0.3820 108,000 -0.03(-6.83%)
Sep 14, 2016 0.4284 0.4300 0.4100 0.4100 41,600 -0.01(-2.38%)
Sep 13, 2016 0.4200 0.4200 0.4200 0.4200 13,000 -0.01(-1.27%)
Sep 12, 2016 0.4200 0.4254 0.4200 0.4254 1,500 -0.01(-1.98%)
Sep 09, 2016 0.4400 0.4400 0.4340 0.4340 10,500 -0.00(-0.46%)
Sep 08, 2016 0.4360 0.4360 0.4360 0.4360 1,000 -0.00(-0.46%)
Sep 07, 2016 0.4401 0.4401 0.4380 0.4380 700 -0.00(-0.05%)
Sep 06, 2016 0.4340 0.4382 0.4340 0.4382 17,800 -0.01(-2.80%)
Aug 29, 2016 0.4508 0.4508 0.4508 0 +0.04(+9.02%)
Aug 26, 2016 0.4320 0.4320 0.4135 0.4135 30,998 -0.02(-4.99%)
Aug 25, 2016 0.4352 0.4352 0.4352 0.4352 4,999 +0.01(+1.21%)
Aug 23, 2016 0.4300 0.4300 0.4300 0 +0.00(+0.12%)
Aug 22, 2016 0.4440 0.4440 0.4295 0.4295 25,999 -0.03(-6.61%)
Aug 19, 2016 0.4599 0.4599 0.4599 0.4599 4,200 +0.01(+2.54%)
Aug 18, 2016 0.4390 0.4600 0.4190 0.4485 31,500 -0.02(-3.24%)
Aug 16, 2016 0.4635 0.4635 0.4635 0 -0.00(-0.86%)
Aug 15, 2016 0.4470 0.4675 0.4458 0.4675 9,300 +0.02(+3.52%)
Aug 12, 2016 0.4350 0.4585 0.4350 0.4516 33,000 +0.01(+2.29%)
Aug 10, 2016 0.4415 0.4415 0.4415 0 -0.01(-1.89%)
Aug 09, 2016 0.4500 0.4500 0.4500 0.4500 3,350 -0.01(-2.17%)
Aug 08, 2016 0.4697 0.4697 0.4600 0.4600 12,000 -0.01(-2.75%)
Aug 05, 2016 0.4730 0.4730 0.4730 0.4730 10,000 -0.01(-2.85%)
Aug 04, 2016 0.5010 0.5014 0.4809 0.4869 7,549 +0.00(+0.41%)
Aug 03, 2016 0.4849 0.4849 0.4849 0.4849 3,500 -0.01(-1.68%)
Aug 02, 2016 0.5090 0.5090 0.4932 0.4932 14,479 -0.02(-3.10%)
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.