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

Critical Elements Lithium Corp (OP: CRECF )

0.4966 +0.0166 (+3.46%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4946 0.5028 0.4946 0.4966 1,070 +0.02(+3.46%)
Apr 18, 2024 0.4882 0.4882 0.4800 0.4800 5,100 -0.01(-1.25%)
Apr 16, 2024 0.4861 0 -0.02(-4.67%)
Apr 15, 2024 0.4930 0.5244 0.4929 0.5099 62,136 +0.02(+3.20%)
Apr 12, 2024 0.4994 0.4994 0.4900 0.4941 18,163 +0.00(+0.75%)
Apr 11, 2024 0.4904 0.4905 0.4904 0.4904 536 -0.00(-0.33%)
Apr 10, 2024 0.4540 0.4920 0.4540 0.4920 14,822 -0.00(-0.26%)
Apr 09, 2024 0.4948 0.5017 0.4824 0.4933 10,766 -0.01(-1.34%)
Apr 08, 2024 0.5021 0.5050 0.4928 0.5000 16,078 -0.00(-0.18%)
Apr 05, 2024 0.5009 0.5009 0.5009 0.5009 200 +0.00(+0.18%)
Apr 04, 2024 0.5056 0.5056 0.4977 0.5000 7,171 -0.00(-0.14%)
Apr 03, 2024 0.4949 0.5007 0.4949 0.5007 6,778 +0.02(+3.45%)
Apr 02, 2024 0.4809 0.4860 0.4690 0.4840 72,035 -0.00(-0.68%)
Apr 01, 2024 0.4900 0.4900 0.4820 0.4873 6,100 +0.01(+1.67%)
Mar 28, 2024 0.4707 0.4916 0.4707 0.4793 72,304 +0.02(+4.38%)
Mar 27, 2024 0.4658 0.4660 0.4556 0.4592 21,740 -0.01(-1.31%)
Mar 26, 2024 0.4600 0.4653 0.4600 0.4653 3,600 +0.01(+2.08%)
Mar 25, 2024 0.4652 0.4670 0.4558 0.4558 18,443 -0.02(-3.78%)
Mar 22, 2024 0.4572 0.4737 0.4572 0.4737 2,935 +0.01(+1.59%)
Mar 21, 2024 0.4825 0.4825 0.4633 0.4663 11,596 -0.00(-0.79%)
Mar 20, 2024 0.4526 0.4811 0.4457 0.4700 12,451 +0.02(+4.91%)
Mar 19, 2024 0.4500 0.4700 0.4480 0.4480 79,675 -0.02(-4.40%)
Mar 18, 2024 0.4685 0.4686 0.4500 0.4686 10,077 -0.02(-3.72%)
Mar 15, 2024 0.4872 0.4872 0.4849 0.4867 8,031 -0.01(-2.19%)
Mar 14, 2024 0.4590 0.5067 0.4590 0.4976 6,900 +0.03(+5.56%)
Mar 13, 2024 0.4740 0.4785 0.4594 0.4714 11,320 +0.01(+2.03%)
Mar 12, 2024 0.4600 0.4668 0.4561 0.4620 13,260 -0.00(-0.90%)
Mar 11, 2024 0.4787 0.4798 0.4621 0.4662 16,326 -0.01(-2.87%)
Mar 08, 2024 0.4747 0.4800 0.4639 0.4800 20,658 +0.01(+1.10%)
Mar 07, 2024 0.4990 0.5070 0.4748 0.4748 28,040 -0.03(-5.08%)
Mar 06, 2024 0.5005 0.5100 0.4996 0.5002 15,174 +0.00(+0.28%)
Mar 05, 2024 0.5000 0.5000 0.4988 0.4988 6,530 -0.01(-1.13%)
Mar 04, 2024 0.5472 0.5472 0.5000 0.5045 31,133 -0.05(-9.77%)
Mar 01, 2024 0.5300 0.5591 0.5300 0.5591 38,160 +0.05(+10.41%)
Feb 29, 2024 0.5190 0.5190 0.4986 0.5064 31,861 +0.02(+3.66%)
Feb 28, 2024 0.4895 0.5010 0.4885 0.4885 29,093 +0.00(+0.58%)
Feb 27, 2024 0.4952 0.5017 0.4857 0.4857 38,622 -0.00(-0.49%)
Feb 26, 2024 0.4890 0.4927 0.4775 0.4881 34,307 -0.02(-4.01%)
Feb 23, 2024 0.5235 0.5235 0.5000 0.5085 18,958 -0.02(-3.09%)
Feb 22, 2024 0.5450 0.5450 0.5247 0.5247 25,443 -0.03(-6.19%)
Feb 21, 2024 0.5452 0.5624 0.5452 0.5593 23,921 -0.01(-1.89%)
Feb 20, 2024 0.5841 0.5841 0.5575 0.5701 21,080 +0.01(+2.44%)
Feb 16, 2024 0.4940 0.5673 0.4940 0.5565 80,383 +0.05(+10.75%)
Feb 15, 2024 0.5140 0.5171 0.5004 0.5025 166,637 +0.00(+0.40%)
Feb 14, 2024 0.5112 0.5123 0.5005 0.5005 17,145 -0.00(-0.20%)
Feb 13, 2024 0.5144 0.5189 0.5015 0.5015 3,724 -0.03(-6.51%)
Feb 12, 2024 0.4983 0.5511 0.4983 0.5364 23,206 +0.05(+10.60%)
Feb 09, 2024 0.4540 0.4874 0.4540 0.4850 42,917 +0.02(+5.43%)
Feb 08, 2024 0.4630 0.4894 0.4600 0.4600 23,159 -0.04(-7.56%)
Feb 07, 2024 0.5280 0.5500 0.4976 0.4976 45,187 -0.03(-5.81%)
Feb 06, 2024 0.4920 0.5283 0.4920 0.5283 13,481 +0.02(+2.94%)
Feb 05, 2024 0.5037 0.5224 0.5037 0.5132 22,625 -0.04(-6.69%)
Feb 02, 2024 0.5520 0.5600 0.5292 0.5500 53,263 +0.01(+1.74%)
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.