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

Critical Elements Lithium Corp (OP: CRECF )

0.6284 -0.0420 (-6.26%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
May 31, 2022 1.100 1.130 1.070 1.100 69,903 -0.03(-2.48%)
May 27, 2022 1.110 1.130 1.100 1.128 6,680 +0.04(+3.49%)
May 26, 2022 1.030 1.094 1.030 1.090 12,605 +0.03(+2.83%)
May 25, 2022 1.050 1.092 1.050 1.060 3,623 +0.02(+2.10%)
May 24, 2022 1.070 1.100 1.038 1.038 19,008 -0.01(-1.12%)
May 23, 2022 1.050 1.125 1.050 1.050 15,440 -0.03(-2.78%)
May 20, 2022 1.085 1.090 1.048 1.080 8,207 -0.03(-2.70%)
May 19, 2022 1.055 1.120 1.055 1.110 8,980 +0.08(+7.77%)
May 18, 2022 1.130 1.130 1.020 1.030 62,290 -0.10(-8.85%)
May 17, 2022 1.078 1.130 1.060 1.130 42,580 +0.12(+11.80%)
May 16, 2022 1.081 1.092 1.010 1.011 9,322 -0.05(-4.65%)
May 13, 2022 0.9400 1.060 0.9400 1.060 25,218 +0.14(+14.63%)
May 12, 2022 0.8840 0.9508 0.8840 0.9247 10,330 -0.02(-2.04%)
May 11, 2022 0.9900 0.9900 0.9440 0.9440 37,765 -0.01(-1.12%)
May 10, 2022 0.9470 1.050 0.9470 0.9547 38,426 -0.00(-0.02%)
May 09, 2022 1.040 1.065 0.9458 0.9549 75,016 -0.09(-8.18%)
May 06, 2022 1.040 1.058 1.030 1.040 22,730 -0.02(-1.89%)
May 05, 2022 1.100 1.130 1.060 1.060 23,509 -0.11(-9.40%)
May 04, 2022 1.160 1.170 1.110 1.170 43,848 +0.02(+1.74%)
May 03, 2022 1.020 1.167 1.020 1.150 47,845 +0.04(+4.07%)
May 02, 2022 1.150 1.150 1.060 1.105 38,022 -0.05(-4.74%)
Apr 29, 2022 1.170 1.170 1.131 1.160 11,079 +0.01(+1.31%)
Apr 28, 2022 1.088 1.146 1.080 1.145 9,637 +0.02(+2.23%)
Apr 27, 2022 1.170 1.180 1.110 1.120 87,566 -0.05(-4.27%)
Apr 26, 2022 1.200 1.200 1.130 1.170 43,501 -0.03(-2.50%)
Apr 25, 2022 1.190 1.201 1.190 1.200 22,030 -0.01(-0.91%)
Apr 22, 2022 1.270 1.270 1.210 1.211 40,222 -0.10(-7.56%)
Apr 21, 2022 1.360 1.370 1.298 1.310 40,760 -0.02(-1.50%)
Apr 20, 2022 1.230 1.360 1.230 1.330 20,240 +0.03(+2.31%)
Apr 19, 2022 1.305 1.320 1.300 1.300 3,816 -0.01(-0.46%)
Apr 18, 2022 1.333 1.340 1.290 1.306 21,942 -0.02(-1.80%)
Apr 14, 2022 1.370 1.370 1.330 1.330 10,128 -0.02(-1.48%)
Apr 13, 2022 1.318 1.360 1.318 1.350 58,389 +0.01(+0.90%)
Apr 12, 2022 1.350 1.370 1.321 1.338 13,000 +0.05(+3.61%)
Apr 11, 2022 1.298 1.330 1.260 1.291 22,887 -0.03(-2.46%)
Apr 08, 2022 1.330 1.330 1.300 1.324 7,646 +0.00(+0.30%)
Apr 07, 2022 1.420 1.420 1.300 1.320 23,460 -0.02(-1.49%)
Apr 06, 2022 1.220 1.349 1.220 1.340 44,433 +0.06(+4.69%)
Apr 05, 2022 1.350 1.368 1.250 1.280 35,840 -0.07(-5.19%)
Apr 04, 2022 1.250 1.380 1.248 1.350 126,495 +0.14(+11.57%)
Apr 01, 2022 1.227 1.230 1.210 1.210 38,479 -0.01(-0.82%)
Mar 31, 2022 1.070 1.225 1.070 1.220 103,762 +0.14(+12.96%)
Mar 30, 2022 1.030 1.089 1.030 1.080 6,327 +0.05(+4.85%)
Mar 29, 2022 1.058 1.059 1.030 1.030 21,321 -0.01(-0.96%)
Mar 28, 2022 1.130 1.130 1.030 1.040 28,789 -0.04(-3.70%)
Mar 25, 2022 1.100 1.110 1.071 1.080 33,511 -0.02(-2.00%)
Mar 24, 2022 1.115 1.120 1.070 1.102 29,550 -0.01(-0.72%)
Mar 23, 2022 1.041 1.110 1.020 1.110 9,362 +0.08(+7.77%)
Mar 22, 2022 1.060 1.060 1.001 1.030 57,154 -0.04(-3.74%)
Mar 21, 2022 1.044 1.070 1.040 1.070 12,115 +0.04(+3.88%)
Mar 18, 2022 1.069 1.077 1.030 1.030 72,737 -0.02(-1.90%)
Mar 17, 2022 1.009 1.050 1.001 1.050 39,596 +0.08(+7.69%)
Mar 16, 2022 0.9780 0.9945 0.9520 0.9750 30,166 +0.02(+1.73%)
Mar 15, 2022 0.9604 0.9604 0.9263 0.9584 9,672 -0.00(-0.17%)
Mar 14, 2022 1.030 1.040 0.9409 0.9600 35,228 -0.07(-6.80%)
Mar 11, 2022 1.012 1.042 1.000 1.030 96,948 +0.02(+1.98%)
Mar 10, 2022 0.9990 1.038 0.9803 1.010 65,755 +0.03(+2.54%)
Mar 09, 2022 0.9950 0.9950 0.9794 0.9850 23,875 +0.02(+2.00%)
Mar 08, 2022 0.9700 0.9805 0.9250 0.9657 96,027 +0.02(+2.08%)
Mar 07, 2022 0.9927 0.9927 0.9460 0.9460 11,389 -0.05(-4.77%)
Mar 04, 2022 0.9808 1.008 0.9659 0.9934 9,264 -0.00(-0.06%)
Mar 03, 2022 1.030 1.040 0.9800 0.9940 27,651 -0.06(-5.33%)
Mar 02, 2022 1.020 1.050 1.000 1.050 16,486 +0.05(+5.00%)
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.