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 30, 2018 0.7169 0.7169 0.7169 0 -0.02(-3.12%)
May 29, 2018 0.7321 0.7400 0.7321 0.7400 5,600 +0.07(+11.11%)
May 25, 2018 0.6660 0.6660 0.6660 0 -0.06(-8.77%)
May 24, 2018 0.7390 0.7390 0.7300 0.7300 16,580 -0.01(-1.75%)
May 23, 2018 0.7587 0.7733 0.7430 0.7430 14,247 -0.04(-5.10%)
May 22, 2018 0.7850 0.7850 0.7829 0.7829 20,000 -0.00(-0.43%)
May 18, 2018 0.7863 0.7863 0.7863 0 -0.01(-0.76%)
May 17, 2018 0.7923 0.7923 0.7923 0.7923 1,800 +0.01(+0.80%)
May 16, 2018 0.7840 0.8000 0.7840 0.7860 60,300 -0.02(-2.12%)
May 15, 2018 0.8004 0.8100 0.8004 0.8030 25,500 -0.01(-0.88%)
May 14, 2018 0.8252 0.8260 0.8101 0.8101 15,296 -0.01(-0.78%)
May 11, 2018 0.8270 0.8270 0.8165 0.8165 10,500 -0.05(-5.80%)
May 10, 2018 0.8479 0.8668 0.8470 0.8668 1,069 +0.03(+3.68%)
May 08, 2018 0.8360 0.8360 0.8360 0 -0.05(-5.11%)
May 07, 2018 0.8810 0.8810 0.8810 0.8810 980 -0.03(-2.92%)
May 04, 2018 0.9148 0.9148 0.9075 0.9075 3,100 +0.02(+2.12%)
May 03, 2018 0.8887 0.8887 0.8887 0.8887 200 +0.00(+0.51%)
May 01, 2018 0.8842 0.8842 0.8842 0 -0.05(-5.13%)
Apr 30, 2018 0.9597 0.9597 0.9320 0.9320 2,950 -0.02(-1.89%)
Apr 27, 2018 0.9500 0.9500 0.9500 0.9500 9,300 +0.07(+7.84%)
Apr 26, 2018 0.8809 0.8809 0.8809 0.8809 300 +0.00(+0.01%)
Apr 25, 2018 0.8808 0.8808 0.8808 0.8808 2,900 -0.01(-1.48%)
Apr 24, 2018 0.9080 0.9080 0.8940 0.8940 9,000 -0.01(-0.78%)
Apr 23, 2018 0.8668 0.9010 0.8668 0.9010 4,462 +0.02(+2.40%)
Apr 19, 2018 0.8799 0.8799 0.8799 0 +0.03(+3.40%)
Apr 18, 2018 0.8734 0.8734 0.8510 0.8510 4,200 -0.03(-3.51%)
Apr 17, 2018 0.8620 0.8820 0.8620 0.8820 11,100 +0.02(+2.56%)
Apr 16, 2018 0.8707 0.8707 0.8600 0.8600 1,000 -0.01(-0.89%)
Apr 13, 2018 0.8461 0.8792 0.8461 0.8677 2,500 +0.02(+2.08%)
Apr 12, 2018 0.8450 0.8616 0.8450 0.8500 44,400 +0.03(+3.64%)
Apr 11, 2018 0.8201 0.8201 0.8201 0.8201 100 +0.00(+0.10%)
Apr 10, 2018 0.8092 0.8300 0.8048 0.8193 48,800 -0.11(-11.42%)
Apr 09, 2018 0.8685 0.9379 0.8685 0.9249 6,179 +0.08(+10.11%)
Apr 06, 2018 0.8357 0.8704 0.8357 0.8400 7,100 +0.03(+4.06%)
Apr 05, 2018 0.8006 0.8073 0.7915 0.8072 31,350 -0.00(-0.35%)
Apr 04, 2018 0.7909 0.8100 0.7866 0.8100 52,250 -0.01(-1.34%)
Apr 03, 2018 0.8511 0.8511 0.8172 0.8210 4,350 +0.01(+0.73%)
Apr 02, 2018 0.7910 0.8150 0.7910 0.8150 3,300 +0.02(+3.04%)
Mar 29, 2018 0.7910 0.7910 0.7910 0 -0.02(-2.50%)
Mar 28, 2018 0.8072 0.8113 0.8072 0.8113 2,100 +0.02(+3.15%)
Mar 27, 2018 0.7700 0.7865 0.7700 0.7865 20,000 +0.01(+1.24%)
Mar 26, 2018 0.7853 0.7932 0.7769 0.7769 20,300 -0.01(-1.07%)
Mar 23, 2018 0.7979 0.7994 0.7853 0.7853 1,100 -0.01(-1.84%)
Mar 22, 2018 0.8200 0.8200 0.8000 0.8000 1,250 -0.04(-4.97%)
Mar 21, 2018 0.8182 0.8419 0.8182 0.8419 14,100 +0.02(+2.28%)
Mar 20, 2018 0.7974 0.8310 0.7974 0.8231 10,996 -0.03(-4.05%)
Mar 19, 2018 0.8396 0.8597 0.8396 0.8578 10,300 +0.01(+1.57%)
Mar 16, 2018 0.8445 0.8445 0.8445 0.8445 3,031 -0.02(-2.32%)
Mar 15, 2018 0.8619 0.8646 0.8429 0.8646 43,499 +0.01(+0.86%)
Mar 14, 2018 0.8558 0.8572 0.8500 0.8572 15,000 -0.02(-2.30%)
Mar 13, 2018 0.8887 0.8887 0.8774 0.8774 2,100 -0.08(-8.15%)
Mar 12, 2018 0.9553 0.9553 0.9553 0.9553 250 +0.02(+2.57%)
Mar 09, 2018 0.9314 0.9314 0.9314 0.9314 400 +0.01(+1.23%)
Mar 08, 2018 0.9080 0.9200 0.9000 0.9200 5,065 -0.02(-1.70%)
Mar 07, 2018 0.9359 0.9359 0.9359 0.9359 2,500 +0.01(+0.74%)
Mar 05, 2018 0.9290 0.9290 0.9290 0 +0.08(+9.29%)
Mar 02, 2018 0.8620 0.8897 0.8000 0.8500 136,498 -0.04(-4.86%)
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.