Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (TSV: CRE )

0.8800 +0.0300 (+3.53%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 28, 2018 0.7500 0.7500 0.7000 0.7300 91,800 +0.00(+0.00%)
Dec 27, 2018 0.6900 0.7300 0.6900 0.7300 105,200 +0.02(+2.82%)
Dec 24, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2018 0.7200 0.7200 0.6900 0.7000 139,450 -0.03(-4.11%)
Dec 20, 2018 0.7400 0.7500 0.7300 0.7300 257,430 -0.04(-5.19%)
Dec 19, 2018 0.7500 0.7700 0.7400 0.7700 83,350 +0.04(+5.48%)
Dec 18, 2018 0.7600 0.7600 0.7300 0.7300 60,627 -0.04(-5.19%)
Dec 17, 2018 0.7800 0.7800 0.7500 0.7700 279,978 -0.03(-3.75%)
Dec 14, 2018 0.8000 0.8000 0.7800 0.8000 54,400 +0.00(+0.00%)
Dec 13, 2018 0.8100 0.8200 0.8000 0.8000 108,500 +0.02(+2.56%)
Dec 12, 2018 0.8200 0.8200 0.7800 0.7800 64,130 -0.01(-1.27%)
Dec 11, 2018 0.7800 0.8000 0.7800 0.7900 66,500 +0.01(+1.28%)
Dec 10, 2018 0.8400 0.8400 0.7800 0.7800 157,593 -0.06(-7.14%)
Dec 07, 2018 0.8300 0.8400 0.8300 0.8400 15,000 +0.01(+1.20%)
Dec 06, 2018 0.8400 0.8500 0.8200 0.8300 33,150 -0.02(-2.35%)
Dec 05, 2018 0.8800 0.8900 0.8200 0.8500 119,500 -0.04(-4.49%)
Dec 04, 2018 0.9000 0.9100 0.8900 0.8900 67,273 -0.03(-3.26%)
Dec 03, 2018 0.9200 0.9200 0.9100 0.9200 6,750 -0.02(-2.13%)
Nov 30, 2018 0.9400 0.9400 0.9400 0.9400 9,090 +0.01(+1.08%)
Nov 29, 2018 0.9500 0.9500 0.9300 0.9300 54,580 -0.01(-1.06%)
Nov 28, 2018 0.8900 0.9400 0.8900 0.9400 48,500 +0.02(+2.17%)
Nov 27, 2018 0.9300 0.9300 0.9000 0.9200 121,500 -0.01(-1.08%)
Nov 26, 2018 0.9600 0.9600 0.9200 0.9300 63,500 -0.01(-1.06%)
Nov 23, 2018 0.9500 0.9500 0.9400 0.9400 9,000 +0.00(+0.00%)
Nov 22, 2018 0.9700 0.9700 0.9300 0.9400 15,000 -0.02(-2.08%)
Nov 21, 2018 0.9300 0.9900 0.9200 0.9600 145,143 +0.01(+1.05%)
Nov 20, 2018 0.9700 0.9700 0.9400 0.9500 74,108 -0.03(-3.06%)
Nov 19, 2018 0.9700 1.030 0.9600 0.9800 160,086 +0.03(+3.16%)
Nov 16, 2018 0.9300 0.9600 0.9300 0.9500 24,339 +0.00(+0.00%)
Nov 15, 2018 0.9800 0.9800 0.9300 0.9500 113,875 -0.01(-1.04%)
Nov 14, 2018 1.020 1.030 0.9600 0.9600 183,840 -0.04(-4.00%)
Nov 13, 2018 1.030 1.040 0.9800 1.000 252,910 +0.02(+2.04%)
Nov 12, 2018 0.9200 1.050 0.9200 0.9800 473,488 +0.07(+7.69%)
Nov 09, 2018 0.8900 0.9200 0.8600 0.9100 111,458 +0.03(+3.41%)
Nov 08, 2018 0.8600 0.9000 0.8600 0.8800 302,319 +0.04(+4.76%)
Nov 07, 2018 0.7900 0.8600 0.7900 0.8400 541,000 +0.04(+5.00%)
Nov 06, 2018 0.8000 0.8100 0.8000 0.8000 85,645 -0.01(-1.23%)
Nov 05, 2018 0.8100 0.8100 0.7900 0.8100 53,990 +0.01(+1.25%)
Nov 02, 2018 0.8000 0.8100 0.7900 0.8000 40,128 -0.01(-1.23%)
Nov 01, 2018 0.7400 0.8100 0.7400 0.8100 134,079 +0.08(+10.96%)
Oct 31, 2018 0.7000 0.7400 0.7000 0.7300 118,800 +0.02(+2.82%)
Oct 30, 2018 0.7100 0.7100 0.7000 0.7100 45,100 +0.02(+2.90%)
Oct 29, 2018 0.7500 0.7500 0.6900 0.6900 182,464 +0.01(+1.47%)
Oct 26, 2018 0.7000 0.7000 0.6800 0.6800 70,338 -0.01(-1.45%)
Oct 25, 2018 0.7000 0.7100 0.6900 0.6900 130,272 -0.01(-1.43%)
Oct 24, 2018 0.7000 0.7500 0.7000 0.7000 164,000 +0.00(+0.00%)
Oct 23, 2018 0.7200 0.7200 0.6800 0.7000 157,354 +0.00(+0.00%)
Oct 22, 2018 0.7100 0.7100 0.7000 0.7000 43,625 -0.01(-1.41%)
Oct 19, 2018 0.7200 0.7200 0.7100 0.7100 10,959 -0.01(-1.39%)
Oct 18, 2018 0.7200 0.7300 0.7000 0.7200 52,029 -0.01(-1.37%)
Oct 17, 2018 0.6900 0.7300 0.6900 0.7300 101,950 +0.03(+4.29%)
Oct 16, 2018 0.7200 0.7300 0.6800 0.7000 237,925 -0.02(-2.78%)
Oct 15, 2018 0.7800 0.7800 0.7200 0.7200 226,202 -0.06(-7.69%)
Oct 12, 2018 0.7600 0.7800 0.7600 0.7800 51,149 +0.02(+2.63%)
Oct 11, 2018 0.7900 0.8000 0.7600 0.7600 116,475 -0.03(-3.80%)
Oct 10, 2018 0.7900 0.7900 0.7900 0.7900 27,450 +0.00(+0.00%)
Oct 09, 2018 0.8000 0.8000 0.7900 0.7900 29,895 +0.00(+0.00%)
Oct 05, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 04, 2018 0.8000 0.8000 0.7900 0.7900 14,900 -0.01(-1.25%)
Oct 03, 2018 0.8100 0.8100 0.7900 0.8000 34,000 +0.00(+0.00%)
Oct 02, 2018 0.7900 0.8000 0.7900 0.8000 82,670 +0.01(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.