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 (%)
Mar 30, 2017 0.5810 0.5810 0.5810 80 +0.06(+11.84%)
Mar 29, 2017 0.5195 0.5195 0.5195 0.5195 3,000 -0.01(-1.76%)
Mar 27, 2017 0.5288 0.5288 0.5288 0 -0.04(-7.78%)
Mar 24, 2017 0.5781 0.5781 0.5600 0.5734 54,500 -0.03(-4.43%)
Mar 23, 2017 0.6000 0.6000 0.6000 0.6000 10,000 -0.03(-4.30%)
Mar 22, 2017 0.6246 0.6270 0.6246 0.6270 18,000 -0.02(-3.05%)
Mar 21, 2017 0.6467 0.6467 0.6467 0.6467 430 +0.01(+1.25%)
Mar 20, 2017 0.6420 0.6420 0.6387 0.6387 1,700 -0.03(-4.16%)
Mar 16, 2017 0.6664 0.6664 0.6664 0 +0.02(+3.87%)
Mar 14, 2017 0.6416 0.6416 0.6416 0 -0.03(-4.38%)
Mar 13, 2017 0.6585 0.6710 0.6585 0.6710 15,700 +0.01(+1.67%)
Mar 10, 2017 0.6340 0.6601 0.6340 0.6600 10,145 +0.01(+2.00%)
Mar 08, 2017 0.6471 0.6471 0.6471 0 -0.03(-4.94%)
Mar 07, 2017 0.6592 0.6807 0.6592 0.6807 136,000 +0.02(+2.89%)
Mar 06, 2017 0.6670 0.6675 0.6600 0.6616 32,200 +0.02(+2.54%)
Mar 03, 2017 0.6210 0.6452 0.6060 0.6452 116,025 +0.02(+3.20%)
Mar 02, 2017 0.6327 0.6327 0.6252 0.6252 44,000 +0.02(+2.49%)
Feb 28, 2017 0.6100 0.6100 0.6100 0 -0.00(-0.15%)
Feb 27, 2017 0.6161 0.6161 0.6109 0.6109 6,000 -0.02(-3.05%)
Feb 24, 2017 0.6590 0.6590 0.6301 0.6301 17,500 -0.05(-6.93%)
Feb 22, 2017 0.6770 0.6770 0.6770 0 -0.01(-1.48%)
Feb 21, 2017 0.6900 0.6900 0.6784 0.6872 58,500 +0.01(+0.85%)
Feb 17, 2017 0.6814 0.6814 0.6814 0 +0.05(+8.16%)
Feb 16, 2017 0.6172 0.6310 0.6163 0.6300 39,200 +0.01(+2.27%)
Feb 15, 2017 0.6083 0.6170 0.5939 0.6160 136,000 +0.01(+2.38%)
Feb 14, 2017 0.5590 0.6017 0.5590 0.6017 17,450 +0.05(+9.40%)
Feb 13, 2017 0.5300 0.5640 0.5300 0.5500 31,800 +0.02(+3.33%)
Feb 10, 2017 0.5397 0.5448 0.5323 0.5323 36,000 +0.03(+5.30%)
Feb 09, 2017 0.5300 0.5300 0.5055 0.5055 31,250 -0.05(-9.73%)
Feb 08, 2017 0.5600 0.5600 0.5600 0.5600 8,000 +0.08(+17.55%)
Feb 07, 2017 0.4800 0.4821 0.4764 0.4764 17,100 -0.01(-2.40%)
Feb 06, 2017 0.4699 0.4881 0.4699 0.4881 1,205 +0.02(+5.35%)
Feb 03, 2017 0.4633 0.4633 0.4633 0.4633 1,000 +0.01(+1.82%)
Feb 02, 2017 0.4670 0.4670 0.4500 0.4550 52,800 -0.01(-2.57%)
Feb 01, 2017 0.4870 0.4870 0.4670 0.4670 66,826 -0.03(-5.85%)
Jan 31, 2017 0.4980 0.4980 0.4960 0.4960 49,500 -0.00(-0.60%)
Jan 30, 2017 0.5217 0.5219 0.4970 0.4990 24,200 -0.03(-6.06%)
Jan 27, 2017 0.5312 0.5312 0.5312 0.5312 167 +0.01(+2.15%)
Jan 26, 2017 0.5381 0.5381 0.5143 0.5200 22,000 -0.02(-2.84%)
Jan 24, 2017 0.5352 0.5352 0.5352 0 -0.00(-0.89%)
Jan 23, 2017 0.5050 0.5539 0.5050 0.5400 19,000 +0.07(+15.88%)
Jan 20, 2017 0.4811 0.4850 0.4660 0.4660 24,000 -0.02(-3.30%)
Jan 19, 2017 0.4819 0.4819 0.4819 0.4819 500 +0.01(+2.08%)
Jan 18, 2017 0.4770 0.4770 0.4721 0.4721 13,300 +0.05(+12.40%)
Jan 13, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.08%)
Jan 11, 2017 0.4289 0.4289 0.4289 0 +0.02(+3.62%)
Jan 10, 2017 0.3884 0.4290 0.3884 0.4139 4,890 +0.03(+8.89%)
Jan 06, 2017 0.3801 0.3801 0.3801 0 -0.01(-2.54%)
Jan 05, 2017 0.3900 0.3900 0.3900 0.3900 26,000 +0.02(+5.12%)
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.