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 (%)
Apr 30, 2021 1.060 1.100 1.050 1.100 9,000 +0.00(+0.00%)
Apr 29, 2021 1.080 1.100 1.058 1.100 11,742 +0.01(+0.87%)
Apr 28, 2021 1.100 1.102 1.090 1.091 16,200 -0.06(-4.84%)
Apr 27, 2021 1.203 1.203 1.110 1.146 60,622 -0.04(-3.54%)
Apr 26, 2021 1.140 1.190 1.122 1.188 29,779 +0.07(+6.07%)
Apr 23, 2021 1.086 1.130 1.080 1.120 12,200 +0.03(+2.75%)
Apr 22, 2021 1.080 1.112 1.045 1.090 18,094 +0.02(+2.06%)
Apr 21, 2021 1.030 1.070 1.021 1.068 23,960 +0.03(+2.69%)
Apr 20, 2021 1.045 1.080 1.015 1.040 14,356 +0.02(+2.16%)
Apr 19, 2021 0.9380 1.030 0.9380 1.018 35,698 +0.04(+4.00%)
Apr 16, 2021 0.9747 0.9951 0.9747 0.9788 6,300 +0.01(+0.91%)
Apr 15, 2021 0.9800 0.9817 0.9648 0.9700 10,380 -0.01(-0.84%)
Apr 14, 2021 0.9669 1.030 0.9589 0.9782 13,112 +0.01(+0.81%)
Apr 13, 2021 0.9600 0.9703 0.9600 0.9703 25,500 +0.00(+0.43%)
Apr 12, 2021 1.001 1.001 0.9613 0.9661 5,582 -0.02(-1.75%)
Apr 09, 2021 0.9908 1.000 0.9655 0.9833 38,600 +0.01(+1.06%)
Apr 08, 2021 0.9579 0.9764 0.9579 0.9730 27,412 +0.00(+0.35%)
Apr 07, 2021 0.9932 0.9932 0.9650 0.9696 14,479 -0.05(-4.47%)
Apr 06, 2021 1.030 1.030 1.015 1.015 5,900 -0.02(-1.46%)
Apr 05, 2021 1.031 1.040 1.000 1.030 65,482 -0.01(-0.96%)
Apr 01, 2021 1.050 1.054 1.030 1.040 11,600 -0.01(-0.95%)
Mar 31, 2021 1.030 1.050 1.024 1.050 13,324 +0.01(+0.96%)
Mar 30, 2021 1.020 1.060 1.020 1.040 37,181 -0.04(-3.66%)
Mar 29, 2021 1.031 1.120 1.024 1.079 60,304 -0.02(-2.12%)
Mar 26, 2021 1.108 1.108 1.085 1.103 13,200 -0.03(-2.40%)
Mar 25, 2021 1.100 1.130 1.080 1.130 30,031 +0.01(+1.35%)
Mar 24, 2021 1.120 1.130 1.100 1.115 12,666 -0.01(-1.33%)
Mar 23, 2021 1.160 1.170 1.120 1.130 17,536 -0.01(-0.88%)
Mar 22, 2021 1.150 1.175 1.110 1.140 47,734 -0.01(-0.87%)
Mar 19, 2021 1.130 1.151 1.050 1.150 26,900 +0.00(+0.00%)
Mar 18, 2021 1.150 1.190 1.130 1.150 43,902 +0.02(+1.77%)
Mar 17, 2021 1.070 1.130 1.050 1.130 5,863 +0.05(+4.63%)
Mar 16, 2021 1.010 1.090 1.010 1.080 12,396 +0.06(+6.04%)
Mar 15, 2021 1.040 1.040 1.000 1.018 44,527 -0.03(-3.00%)
Mar 12, 2021 1.043 1.050 1.040 1.050 14,400 -0.02(-1.87%)
Mar 11, 2021 1.040 1.070 1.040 1.070 69,505 +0.00(+0.00%)
Mar 10, 2021 1.080 1.080 1.025 1.070 40,422 -0.01(-0.93%)
Mar 09, 2021 1.090 1.090 1.040 1.080 60,407 -0.01(-0.91%)
Mar 08, 2021 1.036 1.100 1.019 1.090 15,467 +0.10(+10.65%)
Mar 05, 2021 1.138 1.138 0.9600 0.9850 45,200 -0.03(-2.48%)
Mar 04, 2021 1.080 1.100 0.9904 1.010 81,974 -0.10(-9.00%)
Mar 03, 2021 1.151 1.170 1.107 1.110 17,457 -0.06(-5.13%)
Mar 02, 2021 1.200 1.200 1.150 1.170 214,989 +0.02(+1.74%)
Mar 01, 2021 1.184 1.190 1.150 1.150 58,881 +0.03(+2.68%)
Feb 26, 2021 1.040 1.130 1.021 1.120 93,500 +0.05(+4.56%)
Feb 25, 2021 1.070 1.100 1.050 1.071 86,650 -0.00(-0.35%)
Feb 24, 2021 1.099 1.120 1.040 1.075 25,027 +0.02(+2.38%)
Feb 23, 2021 1.109 1.134 1.000 1.050 68,258 -0.07(-6.25%)
Feb 22, 2021 1.190 1.229 1.110 1.120 54,479 -0.02(-1.75%)
Feb 19, 2021 1.180 1.210 1.130 1.140 59,400 -0.02(-1.72%)
Feb 18, 2021 1.060 1.198 1.060 1.160 84,648 +0.03(+2.89%)
Feb 17, 2021 1.260 1.270 1.090 1.127 149,632 -0.11(-9.08%)
Feb 16, 2021 1.160 1.278 1.150 1.240 118,047 +0.08(+7.17%)
Feb 12, 2021 1.100 1.180 1.080 1.157 340,400 +0.07(+6.15%)
Feb 11, 2021 1.030 1.100 1.016 1.090 141,048 +0.07(+6.86%)
Feb 10, 2021 1.020 1.030 0.9517 1.020 187,105 +0.04(+3.75%)
Feb 09, 2021 0.9900 1.010 0.9801 0.9831 37,831 +0.01(+0.90%)
Feb 08, 2021 0.9771 0.9903 0.9463 0.9743 35,552 +0.03(+3.05%)
Feb 05, 2021 0.9618 0.9959 0.9400 0.9455 38,500 -0.00(-0.47%)
Feb 04, 2021 0.9792 1.010 0.9500 0.9500 22,830 -0.02(-1.82%)
Feb 03, 2021 0.9738 0.9953 0.9293 0.9676 46,794 +0.01(+1.05%)
Feb 02, 2021 0.8893 1.010 0.8893 0.9575 35,090 +0.06(+6.79%)
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.