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

Critical Elements Lithium Corp (OP: CRECF )

0.6800 -0.0153 (-2.20%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 17, 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, 2017 0.6026 0.6680 0.6000 0.6475 20,890 +0.10(+17.73%)
May 30, 2017 0.5500 0.5500 0.5500 0.5500 5,000 +0.03(+4.84%)
May 25, 2017 0.5246 0.5246 0.5246 0 -0.02(-3.99%)
May 24, 2017 0.5131 0.5500 0.5130 0.5464 8,570 -0.00(-0.47%)
May 23, 2017 0.5378 0.5490 0.5230 0.5490 61,500 -0.01(-1.26%)
May 17, 2017 0.5560 0.5560 0.5560 25 +0.00(+0.00%)
May 16, 2017 0.5558 0.5560 0.5558 0.5560 3,000 +0.00(+0.42%)
May 15, 2017 0.5520 0.5547 0.5392 0.5537 10,645 +0.02(+4.49%)
May 12, 2017 0.5306 0.5306 0.5192 0.5299 14,450 +0.01(+2.89%)
May 11, 2017 0.5146 0.5150 0.5146 0.5150 11,525 -0.00(-0.39%)
May 08, 2017 0.5170 0.5170 0.5170 0 -0.00(-0.10%)
May 05, 2017 0.5175 0.5175 0.5175 0.5175 2,000 +0.01(+1.13%)
May 04, 2017 0.5123 0.5123 0.5061 0.5117 43,700 +0.01(+1.29%)
May 03, 2017 0.5078 0.5125 0.4915 0.5052 25,352 -0.02(-4.23%)
May 02, 2017 0.5275 0.5275 0.5275 0.5275 2,000 -0.02(-3.19%)
Apr 19, 2017 0.5449 0.5449 0.5449 0 +0.00(+0.06%)
Apr 18, 2017 0.5521 0.5521 0.5446 0.5446 20,000 -0.05(-8.94%)
Apr 12, 2017 0.5981 0.5981 0.5981 0 +0.02(+3.66%)
Apr 11, 2017 0.5722 0.5770 0.5722 0.5770 29,300 -0.01(-1.25%)
Apr 07, 2017 0.5843 0.5843 0.5843 50 -0.04(-6.33%)
Apr 06, 2017 0.6100 0.6238 0.6100 0.6238 3,664 +0.00(+0.61%)
Apr 05, 2017 0.6159 0.6200 0.6159 0.6200 20,500 +0.02(+3.82%)
Apr 04, 2017 0.5972 0.5972 0.5972 0.5972 4,000 -0.01(-1.74%)
Apr 03, 2017 0.5845 0.6078 0.5845 0.6078 10,555 +0.03(+4.61%)
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%)
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.