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, 2019 0.3300 0.3321 0.3270 0.3321 17,800 -0.02(-4.98%)
Apr 29, 2019 0.3548 0.3580 0.3495 0.3495 90,500 -0.03(-7.05%)
Apr 25, 2019 0.3760 0.3760 0.3760 0 +0.03(+7.18%)
Apr 24, 2019 0.3300 0.3508 0.3300 0.3508 4,100 -0.03(-8.22%)
Apr 23, 2019 0.3617 0.3822 0.3500 0.3822 80,000 +0.00(+1.25%)
Apr 22, 2019 0.3675 0.3895 0.3605 0.3775 5,953 -0.00(-0.32%)
Apr 18, 2019 0.3859 0.3859 0.3787 0.3787 6,000 -0.02(-5.33%)
Apr 16, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.99%)
Apr 11, 2019 0.4210 0.4210 0.4210 0 +0.00(+0.69%)
Apr 08, 2019 0.4181 0.4181 0.4181 0 +0.01(+1.23%)
Apr 05, 2019 0.4130 0.4130 0.4130 0.4130 2,500 +0.03(+6.50%)
Apr 03, 2019 0.3878 0.3878 0.3878 0 -0.00(-0.56%)
Apr 02, 2019 0.4000 0.4000 0.3900 0.3900 11,500 -0.06(-14.06%)
Apr 01, 2019 0.4538 0.4538 0.4538 0.4538 200 +0.02(+4.56%)
Mar 28, 2019 0.4340 0.4340 0.4340 0 -0.00(-0.91%)
Mar 27, 2019 0.4274 0.4380 0.4274 0.4380 590 +0.02(+3.74%)
Mar 26, 2019 0.4222 0.4222 0.4222 0.4222 5,000 -0.02(-4.20%)
Mar 25, 2019 0.4407 0.4407 0.4407 0.4407 6,000 -0.01(-2.37%)
Mar 22, 2019 0.4440 0.4514 0.4440 0.4514 2,000 +0.01(+2.59%)
Mar 21, 2019 0.3990 0.4400 0.3990 0.4400 4,000 +0.02(+3.58%)
Mar 20, 2019 0.4248 0.4248 0.4248 0.4248 300 -0.01(-2.34%)
Mar 19, 2019 0.4520 0.4520 0.4350 0.4350 6,000 -0.03(-5.46%)
Mar 18, 2019 0.4601 0.4601 0.4601 25 +0.00(+0.00%)
Mar 15, 2019 0.4601 0.4601 0.4601 0.4601 300 +0.04(+10.12%)
Mar 14, 2019 0.4252 0.4252 0.4178 0.4178 7,000 -0.02(-4.79%)
Mar 12, 2019 0.4388 0.4388 0.4388 0 -0.00(-0.66%)
Mar 11, 2019 0.4417 0.4417 0.4417 0.4417 1,200 -0.02(-3.37%)
Mar 07, 2019 0.4571 0.4571 0.4571 0 +0.02(+4.36%)
Mar 06, 2019 0.4380 0.4380 0.4380 0.4380 2,500 +0.01(+3.52%)
Mar 05, 2019 0.4231 0.4231 0.4231 0.4231 1,202 -0.01(-2.74%)
Mar 04, 2019 0.4550 0.4550 0.4350 0.4350 18,190 -0.02(-4.61%)
Mar 01, 2019 0.4560 0.4560 0.4560 0.4560 800 -0.02(-4.08%)
Feb 28, 2019 0.4754 0.4754 0.4754 0.4754 500 -0.01(-2.82%)
Feb 27, 2019 0.4849 0.4892 0.4740 0.4892 10,400 -0.03(-5.38%)
Feb 26, 2019 0.5170 0.5170 0.5170 0.5170 500 -0.01(-1.52%)
Feb 25, 2019 0.5310 0.5310 0.5250 0.5250 108,000 -0.03(-4.55%)
Feb 22, 2019 0.5392 0.5500 0.5392 0.5500 150,000 +0.05(+9.58%)
Feb 21, 2019 0.5019 0.5019 0.5019 0.5019 2,500 +0.06(+12.96%)
Feb 20, 2019 0.4605 0.4605 0.4443 0.4443 5,480 -0.04(-7.44%)
Feb 19, 2019 0.4800 0.4800 0.4800 60 +0.00(+0.00%)
Feb 15, 2019 0.4800 0.4800 0.4800 13 +0.00(+0.00%)
Feb 14, 2019 0.4800 0.4800 0.4800 0.4800 1,000 -0.05(-9.23%)
Feb 12, 2019 0.5288 0.5288 0.5288 0 +0.01(+1.21%)
Feb 08, 2019 0.5225 0.5225 0.5225 0 -0.03(-4.98%)
Feb 06, 2019 0.5499 0.5499 0.5499 0 -0.02(-4.03%)
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.