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

Critical Elements Lithium Corp (OP: CRECF )

0.6384 +0.0035 (+0.55%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.6970 0.7256 0.6955 0.7019 114,606 -0.01(-1.14%)
Dec 28, 2023 0.6900 0.7100 0.6900 0.7100 35,681 +0.02(+2.91%)
Dec 27, 2023 0.7001 0.7102 0.6899 0.6899 18,226 -0.00(-0.04%)
Dec 26, 2023 0.6950 0.7100 0.6902 0.6902 9,474 -0.02(-2.51%)
Dec 22, 2023 0.6540 0.7223 0.6540 0.7080 57,851 +0.02(+3.36%)
Dec 21, 2023 0.7001 0.7100 0.6847 0.6850 10,799 -0.03(-4.01%)
Dec 20, 2023 0.6894 0.7146 0.6743 0.7136 32,850 +0.05(+7.31%)
Dec 19, 2023 0.6405 0.6684 0.6060 0.6650 123,209 +0.03(+4.67%)
Dec 18, 2023 0.6389 0.6482 0.6282 0.6353 22,086 -0.00(-0.73%)
Dec 15, 2023 0.6456 0.6623 0.6371 0.6400 40,695 -0.01(-1.54%)
Dec 14, 2023 0.6746 0.6885 0.6466 0.6500 67,232 -0.03(-3.93%)
Dec 13, 2023 0.6274 0.6783 0.6200 0.6766 85,454 +0.00(+0.00%)
Dec 12, 2023 0.6900 0.7244 0.6497 0.6766 44,790 -0.05(-7.15%)
Dec 11, 2023 0.7553 0.7606 0.7287 0.7287 17,047 -0.03(-4.45%)
Dec 08, 2023 0.7897 0.7915 0.7500 0.7626 143,525 -0.02(-2.88%)
Dec 07, 2023 0.7705 0.7859 0.7638 0.7852 18,670 +0.00(+0.35%)
Dec 06, 2023 0.7730 0.7910 0.7690 0.7825 35,606 +0.01(+1.22%)
Dec 05, 2023 0.8247 0.8247 0.7731 0.7731 30,502 -0.05(-6.26%)
Dec 04, 2023 0.7905 0.8247 0.7776 0.8247 10,924 +0.03(+4.30%)
Dec 01, 2023 0.8000 0.8206 0.7907 0.7907 76,007 -0.03(-3.57%)
Nov 30, 2023 0.8682 0.8878 0.7120 0.8200 64,037 -0.05(-5.71%)
Nov 29, 2023 0.9331 0.9331 0.8692 0.8697 50,701 -0.05(-5.87%)
Nov 28, 2023 0.9450 0.9450 0.9239 0.9239 56,675 -0.02(-1.71%)
Nov 27, 2023 0.9408 0.9494 0.9400 0.9400 11,057 -0.02(-2.33%)
Nov 22, 2023 0.9624 1,200 -0.00(-0.31%)
Nov 21, 2023 0.9435 0.9654 0.9433 0.9654 6,394 +0.02(+2.18%)
Nov 20, 2023 0.9902 0.9902 0.9239 0.9448 217,210 -0.06(-5.52%)
Nov 17, 2023 0.9191 1.000 0.9172 1.000 37,130 +0.08(+9.00%)
Nov 16, 2023 0.9400 0.9400 0.9174 0.9174 51,329 -0.02(-2.48%)
Nov 15, 2023 0.9377 0.9554 0.9200 0.9407 13,864 +0.01(+0.60%)
Nov 14, 2023 0.9000 0.9351 0.8872 0.9351 13,087 +0.05(+5.40%)
Nov 13, 2023 0.9291 0.9520 0.8872 0.8872 68,874 -0.05(-5.35%)
Nov 10, 2023 0.9660 0.9660 0.9291 0.9373 94,487 -0.04(-3.96%)
Nov 09, 2023 0.9500 0.9880 0.9500 0.9759 10,065 +0.02(+1.66%)
Nov 08, 2023 1.000 1.005 0.9600 0.9600 32,260 -0.02(-1.80%)
Nov 07, 2023 0.9679 0.9800 0.9679 0.9776 11,430 -0.01(-1.19%)
Nov 06, 2023 1.005 1.014 0.9800 0.9894 20,431 -0.00(-0.06%)
Nov 03, 2023 1.040 1.040 0.9874 0.9900 17,182 -0.04(-4.26%)
Nov 02, 2023 0.9972 1.034 0.9700 1.034 17,898 +0.07(+7.56%)
Nov 01, 2023 1.010 1.010 0.9400 0.9613 108,033 -0.06(-5.75%)
Oct 31, 2023 1.020 1.038 1.020 1.020 49,090 -0.02(-1.92%)
Oct 30, 2023 1.050 1.086 1.040 1.040 26,328 -0.02(-2.07%)
Oct 27, 2023 1.010 1.070 1.010 1.062 12,521 +0.03(+3.11%)
Oct 26, 2023 1.030 1.040 1.010 1.030 29,178 -0.05(-4.81%)
Oct 25, 2023 1.110 1.120 1.082 1.082 17,971 -0.03(-2.93%)
Oct 24, 2023 1.090 1.120 1.090 1.115 44,130 +0.04(+4.18%)
Oct 23, 2023 1.090 1.090 1.040 1.070 39,756 -0.05(-4.46%)
Oct 20, 2023 1.105 1.140 1.070 1.120 30,199 -0.03(-2.61%)
Oct 19, 2023 1.210 1.220 1.140 1.150 128,338 -0.08(-6.66%)
Oct 18, 2023 1.290 1.290 1.220 1.232 42,094 -0.08(-5.95%)
Oct 17, 2023 1.225 1.310 1.220 1.310 22,006 +0.07(+6.07%)
Oct 16, 2023 1.200 1.240 1.198 1.235 16,155 +0.03(+2.07%)
Oct 13, 2023 1.230 1.234 1.150 1.210 117,606 +0.02(+1.51%)
Oct 12, 2023 1.200 1.250 1.180 1.192 67,568 +0.00(+0.17%)
Oct 11, 2023 1.160 1.230 1.160 1.190 53,322 -0.02(-1.65%)
Oct 10, 2023 1.224 1.224 1.190 1.210 89,070 -0.02(-1.22%)
Oct 09, 2023 1.170 1.225 1.170 1.225 45,968 +0.02(+1.24%)
Oct 06, 2023 1.152 1.210 1.150 1.210 29,995 +0.04(+3.42%)
Oct 05, 2023 1.210 1.210 1.155 1.170 17,944 -0.02(-1.68%)
Oct 04, 2023 1.180 1.220 1.120 1.190 47,802 +0.02(+1.71%)
Oct 03, 2023 1.174 1.180 1.155 1.170 52,799 -0.06(-4.96%)
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.