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 (%)
Sep 29, 2023 1.270 1.298 1.270 1.298 10,644 +0.01(+0.66%)
Sep 28, 2023 1.278 1.320 1.230 1.290 44,411 +0.11(+9.32%)
Sep 27, 2023 1.270 1.270 1.180 1.180 40,961 -0.07(-5.60%)
Sep 26, 2023 1.308 1.310 1.243 1.250 24,707 -0.09(-6.72%)
Sep 25, 2023 1.330 1.340 1.298 1.340 37,884 +0.01(+0.75%)
Sep 22, 2023 1.360 1.360 1.330 1.330 17,900 +0.00(+0.00%)
Sep 21, 2023 1.355 1.370 1.330 1.330 19,848 -0.10(-7.12%)
Sep 20, 2023 1.416 1.432 1.410 1.432 28,763 -0.02(-1.24%)
Sep 19, 2023 1.500 1.500 1.430 1.450 82,841 -0.04(-2.68%)
Sep 18, 2023 1.432 1.500 1.380 1.490 54,857 +0.12(+8.76%)
Sep 15, 2023 1.357 1.370 1.330 1.370 16,645 +0.02(+1.48%)
Sep 14, 2023 1.318 1.370 1.318 1.350 39,747 +0.03(+2.27%)
Sep 13, 2023 1.280 1.352 1.280 1.320 54,724 +0.11(+9.09%)
Sep 12, 2023 1.130 1.210 1.130 1.210 17,998 +0.01(+0.83%)
Sep 11, 2023 1.210 1.220 1.190 1.200 20,209 -0.02(-1.64%)
Sep 08, 2023 1.170 1.220 1.170 1.220 16,629 +0.07(+6.46%)
Sep 07, 2023 1.178 1.200 1.140 1.146 16,524 -0.02(-2.05%)
Sep 06, 2023 1.220 1.220 1.158 1.170 8,985 -0.03(-2.50%)
Sep 05, 2023 1.132 1.219 1.060 1.200 18,527 +0.06(+5.26%)
Sep 01, 2023 1.128 1.140 1.110 1.140 10,668 +0.03(+2.70%)
Aug 31, 2023 1.100 1.114 1.081 1.110 33,125 +0.01(+0.91%)
Aug 30, 2023 1.120 1.120 1.089 1.100 18,076 -0.03(-2.65%)
Aug 29, 2023 1.100 1.130 1.060 1.130 35,265 +0.06(+5.61%)
Aug 28, 2023 1.030 1.080 1.030 1.070 16,787 -0.00(-0.37%)
Aug 25, 2023 1.062 1.076 1.030 1.074 9,350 -0.00(-0.09%)
Aug 24, 2023 1.110 1.110 1.060 1.075 15,220 -0.06(-5.70%)
Aug 23, 2023 1.030 1.150 1.020 1.140 34,156 +0.10(+9.62%)
Aug 22, 2023 1.000 1.044 0.9800 1.040 149,172 +0.05(+4.89%)
Aug 21, 2023 1.016 1.062 0.9915 0.9915 110,092 -0.10(-9.04%)
Aug 18, 2023 1.080 1.140 1.080 1.090 81,666 -0.04(-3.54%)
Aug 17, 2023 1.140 1.140 1.100 1.130 95,073 -0.01(-0.88%)
Aug 16, 2023 1.130 1.172 1.130 1.140 16,320 +0.03(+2.70%)
Aug 15, 2023 1.150 1.182 1.102 1.110 53,927 -0.06(-5.13%)
Aug 14, 2023 1.160 1.210 1.160 1.170 36,361 -0.06(-4.65%)
Aug 11, 2023 1.198 1.227 1.193 1.227 17,809 +0.03(+2.38%)
Aug 10, 2023 1.220 1.225 1.190 1.198 7,200 -0.05(-4.12%)
Aug 09, 2023 1.240 1.250 1.210 1.250 41,350 +0.06(+5.04%)
Aug 08, 2023 1.250 1.264 1.190 1.190 132,284 -0.06(-4.80%)
Aug 07, 2023 1.260 1.290 1.250 1.250 7,037 -0.03(-2.50%)
Aug 04, 2023 1.280 1.282 1.260 1.282 4,595 +0.01(+0.79%)
Aug 03, 2023 1.280 1.280 1.260 1.272 48,131 -0.03(-2.15%)
Aug 02, 2023 1.290 1.310 1.290 1.300 13,467 -0.00(-0.08%)
Aug 01, 2023 1.287 1.330 1.275 1.301 36,910 +0.01(+0.70%)
Jul 31, 2023 1.310 1.310 1.280 1.292 37,304 -0.03(-2.27%)
Jul 28, 2023 1.330 1.332 1.320 1.322 34,396 +0.00(+0.15%)
Jul 27, 2023 1.330 1.342 1.300 1.320 22,442 +0.00(+0.00%)
Jul 26, 2023 1.332 1.340 1.320 1.320 6,892 +0.00(+0.00%)
Jul 25, 2023 1.360 1.360 1.320 1.320 12,220 -0.03(-2.37%)
Jul 24, 2023 1.350 1.370 1.330 1.352 85,229 -0.01(-1.10%)
Jul 21, 2023 1.360 1.390 1.355 1.367 15,247 -0.02(-1.51%)
Jul 20, 2023 1.300 1.390 1.300 1.388 126,098 +0.07(+5.31%)
Jul 19, 2023 1.324 1.330 1.312 1.318 5,044 +0.01(+0.93%)
Jul 18, 2023 1.311 1.320 1.304 1.306 9,791 -0.00(-0.32%)
Jul 17, 2023 1.280 1.320 1.280 1.310 11,181 -0.03(-1.95%)
Jul 14, 2023 1.320 1.336 1.310 1.336 40,251 -0.00(-0.30%)
Jul 13, 2023 1.340 1.340 1.320 1.340 21,872 +0.03(+2.67%)
Jul 12, 2023 1.322 1.332 1.300 1.305 33,343 -0.01(-1.12%)
Jul 11, 2023 1.353 1.360 1.300 1.320 109,621 -0.05(-3.37%)
Jul 10, 2023 1.290 1.385 1.290 1.366 9,144 -0.00(-0.29%)
Jul 07, 2023 1.365 1.370 1.350 1.370 15,370 +0.01(+0.59%)
Jul 06, 2023 1.357 1.362 1.340 1.362 8,770 +0.00(+0.15%)
Jul 05, 2023 1.280 1.366 1.280 1.360 14,745 +0.07(+5.43%)
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.