Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (OP: CRECF )

0.6704 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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, 2016 0.4618 0.4618 0.4411 0.4411 24,800 -0.01(-3.27%)
May 27, 2016 0.4560 0.4560 0.4560 0 -0.00(-0.35%)
May 26, 2016 0.4610 0.4610 0.4204 0.4576 111,300 -0.01(-1.80%)
May 25, 2016 0.5200 0.5200 0.4225 0.4660 345,421 -0.06(-12.08%)
May 24, 2016 0.4765 0.5300 0.4765 0.5300 208,910 +0.06(+12.05%)
May 23, 2016 0.4717 0.4760 0.4180 0.4730 60,100 +0.08(+20.82%)
May 20, 2016 0.3380 0.3915 0.3380 0.3915 102,110 +0.03(+9.76%)
May 19, 2016 0.3180 0.3567 0.3100 0.3567 36,925 +0.04(+11.82%)
May 18, 2016 0.3100 0.3223 0.3100 0.3190 34,000 +0.02(+7.41%)
May 17, 2016 0.3050 0.3073 0.2970 0.2970 40,150 +0.01(+2.41%)
May 16, 2016 0.2850 0.2900 0.2850 0.2900 50,711 +0.02(+9.43%)
May 13, 2016 0.2650 0.2650 0.2650 0.2650 8,500 +0.01(+5.58%)
May 10, 2016 0.2510 0.2510 0.2510 0 +0.01(+5.02%)
May 09, 2016 0.2390 0.2390 0.2390 0.2390 2,500 -0.02(-6.75%)
May 06, 2016 0.2550 0.2563 0.2524 0.2563 22,000 -0.00(-1.42%)
May 03, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.75%)
May 02, 2016 0.2482 0.2482 0.2482 0.2482 6,000 +0.02(+7.91%)
Apr 29, 2016 0.2369 0.2369 0.2300 0.2300 15,000 +0.01(+3.37%)
Apr 28, 2016 0.2420 0.2420 0.2225 0.2225 35,000 -0.02(-7.87%)
Apr 26, 2016 0.2415 0.2415 0.2415 0 -0.01(-2.62%)
Apr 21, 2016 0.2480 0.2480 0.2480 0 -0.03(-9.82%)
Apr 12, 2016 0.2750 0.2750 0.2750 0 +0.05(+20.09%)
Apr 06, 2016 0.2290 0.2290 0.2290 0 +0.00(+0.44%)
Apr 05, 2016 0.2280 0.2280 0.2280 0.2280 5,000 +0.01(+5.70%)
Apr 04, 2016 0.2157 0.2157 0.2157 0.2157 2,500 -0.01(-5.39%)
Apr 01, 2016 0.2280 0.2280 0.2280 0.2280 2,000 +0.04(+21.41%)
Mar 30, 2016 0.1878 0.1878 0.1878 0 +0.00(+2.62%)
Mar 24, 2016 0.1830 0.1830 0.1830 0 +0.02(+14.45%)
Mar 18, 2016 0.1599 0.1599 0.1599 0 +0.03(+23.76%)
Mar 09, 2016 0.1292 0.1292 0.1292 0 +0.00(+0.00%)
Mar 07, 2016 0.1292 0.1292 0.1292 0 -0.00(-0.15%)
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.