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

Critical Elements Lithium Corp (OP: CRECF )

0.7114 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 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 28, 2023 1.550 1.722 1.550 1.690 24,759 -0.01(-0.59%)
Apr 27, 2023 1.610 1.700 1.610 1.700 25,304 +0.07(+4.30%)
Apr 26, 2023 1.600 1.640 1.600 1.630 29,227 +0.02(+1.24%)
Apr 25, 2023 1.636 1.650 1.600 1.610 19,410 -0.13(-7.47%)
Apr 24, 2023 1.688 1.740 1.665 1.740 56,042 +0.06(+3.57%)
Apr 21, 2023 1.679 1.690 1.640 1.680 35,481 +0.04(+2.44%)
Apr 20, 2023 1.650 1.680 1.600 1.640 29,744 -0.03(-1.80%)
Apr 19, 2023 1.540 1.670 1.540 1.670 22,115 +0.14(+9.15%)
Apr 18, 2023 1.630 1.630 1.508 1.530 70,025 -0.06(-3.77%)
Apr 17, 2023 1.570 1.620 1.570 1.590 59,444 -0.02(-1.24%)
Apr 14, 2023 1.610 1.620 1.600 1.610 36,401 +0.00(+0.00%)
Apr 13, 2023 1.610 1.620 1.570 1.610 55,140 +0.01(+0.63%)
Apr 12, 2023 1.630 1.650 1.591 1.600 61,748 -0.05(-3.03%)
Apr 11, 2023 1.590 1.690 1.590 1.650 43,081 +0.00(+0.00%)
Apr 10, 2023 1.680 1.700 1.620 1.650 21,878 -0.04(-2.28%)
Apr 06, 2023 1.570 1.732 1.570 1.688 29,468 +0.08(+4.88%)
Apr 05, 2023 1.730 1.730 1.610 1.610 75,553 -0.12(-6.94%)
Apr 04, 2023 1.720 1.820 1.720 1.730 41,260 -0.02(-1.23%)
Apr 03, 2023 1.890 1.890 1.740 1.752 41,933 -0.13(-6.84%)
Mar 31, 2023 1.878 1.890 1.800 1.880 96,917 +0.02(+1.26%)
Mar 30, 2023 1.850 1.910 1.850 1.857 30,431 -0.04(-2.28%)
Mar 29, 2023 1.830 1.915 1.830 1.900 12,576 +0.07(+3.83%)
Mar 28, 2023 1.760 1.860 1.750 1.830 416,958 +0.07(+3.98%)
Mar 27, 2023 1.760 1.768 1.740 1.760 354,330 -0.00(-0.01%)
Mar 24, 2023 1.730 1.760 1.730 1.760 62,930 +0.01(+0.29%)
Mar 23, 2023 1.768 1.780 1.755 1.755 35,905 -0.02(-0.96%)
Mar 22, 2023 1.760 1.800 1.750 1.772 42,960 +0.01(+0.68%)
Mar 21, 2023 1.800 1.800 1.750 1.760 10,663 -0.01(-0.56%)
Mar 20, 2023 1.680 1.800 1.680 1.770 186,278 +0.05(+2.91%)
Mar 17, 2023 1.760 1.780 1.720 1.720 15,936 -0.07(-3.91%)
Mar 16, 2023 1.700 1.830 1.700 1.790 359,337 +0.08(+4.80%)
Mar 15, 2023 1.810 1.814 1.600 1.708 260,959 -0.15(-8.17%)
Mar 14, 2023 1.849 1.900 1.800 1.860 67,325 +0.01(+0.77%)
Mar 13, 2023 1.880 1.910 1.845 1.846 45,803 -0.04(-1.92%)
Mar 10, 2023 1.950 1.960 1.881 1.882 75,261 -0.08(-4.22%)
Mar 09, 2023 2.010 2.040 1.960 1.965 64,908 -0.10(-4.66%)
Mar 08, 2023 1.950 2.080 1.950 2.061 37,119 +0.08(+4.30%)
Mar 07, 2023 2.060 2.070 1.960 1.976 49,861 -0.11(-5.45%)
Mar 06, 2023 2.100 2.150 2.090 2.090 34,412 -0.04(-1.88%)
Mar 03, 2023 2.120 2.140 2.118 2.130 23,486 +0.02(+0.97%)
Mar 02, 2023 2.185 2.185 2.072 2.110 26,579 -0.03(-1.43%)
Mar 01, 2023 2.090 2.180 2.080 2.140 49,339 +0.07(+3.38%)
Feb 28, 2023 1.975 2.073 1.962 2.070 41,931 +0.07(+3.47%)
Feb 27, 2023 1.980 2.015 1.961 2.001 51,767 +0.06(+3.12%)
Feb 24, 2023 1.980 1.980 1.940 1.940 20,297 -0.08(-3.96%)
Feb 23, 2023 1.965 2.026 1.957 2.020 37,830 +0.05(+2.54%)
Feb 22, 2023 2.028 2.028 1.960 1.970 61,404 -0.03(-1.50%)
Feb 21, 2023 1.960 2.050 1.960 2.000 78,779 +0.04(+2.04%)
Feb 17, 2023 1.970 2.010 1.948 1.960 61,853 -0.06(-2.97%)
Feb 16, 2023 1.950 2.050 1.930 2.020 18,120 +0.04(+2.02%)
Feb 15, 2023 2.090 2.090 1.932 1.980 72,025 +0.01(+0.28%)
Feb 14, 2023 2.070 2.120 1.950 1.974 44,572 -0.07(-3.26%)
Feb 13, 2023 2.030 2.069 1.970 2.041 35,508 +0.05(+2.56%)
Feb 10, 2023 2.060 2.060 1.990 1.990 25,174 -0.02(-1.00%)
Feb 09, 2023 2.116 2.116 2.000 2.010 40,801 -0.09(-4.29%)
Feb 08, 2023 2.140 2.169 2.070 2.100 57,198 -0.06(-2.78%)
Feb 07, 2023 2.200 2.240 2.160 2.160 62,958 -0.02(-0.92%)
Feb 06, 2023 2.140 2.195 2.130 2.180 48,405 +0.04(+1.76%)
Feb 03, 2023 1.950 2.150 1.950 2.142 111,593 +0.15(+7.66%)
Feb 02, 2023 2.200 2.200 1.960 1.990 183,577 -0.12(-5.69%)
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.