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 )

0.7100 -0.0300 (-4.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Jul 31, 2019 0.3800 0.4100 0.3750 0.4050 91,400 +0.04(+10.96%)
Jul 30, 2019 0.3750 0.3850 0.3650 0.3650 228,630 -0.01(-2.67%)
Jul 29, 2019 0.4150 0.4150 0.3700 0.3750 598,100 -0.02(-5.06%)
Jul 26, 2019 0.4000 0.4450 0.3950 0.3950 450,903 -0.01(-1.25%)
Jul 25, 2019 0.3950 0.4000 0.3900 0.4000 184,914 +0.01(+2.56%)
Jul 24, 2019 0.3900 0.3950 0.3900 0.3900 121,020 +0.00(+0.00%)
Jul 23, 2019 0.3900 0.3950 0.3850 0.3900 121,552 +0.01(+2.63%)
Jul 22, 2019 0.3900 0.3900 0.3800 0.3800 68,900 -0.01(-2.56%)
Jul 19, 2019 0.3500 0.3900 0.3500 0.3900 263,313 +0.04(+11.43%)
Jul 18, 2019 0.3500 0.3500 0.3400 0.3500 298,550 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3700 0.3300 0.3500 781,999 +0.00(+0.00%)
Jul 16, 2019 0.3900 0.3900 0.3500 0.3500 676,806 -0.03(-7.89%)
Jul 15, 2019 0.4000 0.4000 0.3800 0.3800 63,319 +0.00(+0.00%)
Jul 12, 2019 0.4300 0.4300 0.3800 0.3800 128,046 -0.03(-7.32%)
Jul 11, 2019 0.3900 0.4100 0.3900 0.4100 47,600 +0.01(+2.50%)
Jul 10, 2019 0.4050 0.4150 0.3700 0.4000 216,854 +0.00(+0.00%)
Jul 09, 2019 0.4100 0.4100 0.4000 0.4000 101,084 -0.01(-1.23%)
Jul 08, 2019 0.4300 0.4400 0.4050 0.4050 267,400 -0.01(-2.41%)
Jul 05, 2019 0.4250 0.4250 0.4150 0.4150 59,100 -0.02(-3.49%)
Jul 04, 2019 0.4300 0.4300 0.4250 0.4300 40,000 +0.00(+0.00%)
Jul 03, 2019 0.4600 0.4600 0.4200 0.4300 89,819 +0.01(+1.18%)
Jul 02, 2019 0.4400 0.4650 0.4150 0.4250 112,017 +0.02(+3.66%)
Jun 28, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 27, 2019 0.4250 0.4250 0.4050 0.4100 201,410 -0.01(-2.38%)
Jun 26, 2019 0.4400 0.4450 0.4200 0.4200 67,019 -0.01(-2.33%)
Jun 25, 2019 0.4550 0.4600 0.4300 0.4300 154,591 -0.02(-3.37%)
Jun 24, 2019 0.4900 0.4900 0.4450 0.4450 89,508 -0.02(-4.30%)
Jun 21, 2019 0.4700 0.4700 0.4550 0.4650 36,810 +0.01(+2.20%)
Jun 20, 2019 0.4850 0.4850 0.4550 0.4550 81,509 -0.01(-1.09%)
Jun 19, 2019 0.4600 0.4850 0.4550 0.4600 43,470 +0.01(+2.22%)
Jun 18, 2019 0.4900 0.4900 0.4500 0.4500 221,450 -0.04(-9.09%)
Jun 17, 2019 0.5100 0.5100 0.4950 0.4950 67,000 -0.03(-4.81%)
Jun 14, 2019 0.5200 0.5200 0.5100 0.5200 12,000 +0.03(+6.12%)
Jun 13, 2019 0.5200 0.5200 0.4900 0.4900 42,783 -0.02(-3.92%)
Jun 12, 2019 0.5100 0.5200 0.5100 0.5100 51,108 +0.02(+4.08%)
Jun 11, 2019 0.5400 0.5400 0.4900 0.4900 190,706 -0.05(-9.26%)
Jun 10, 2019 0.5400 0.5700 0.5400 0.5400 71,310 +0.00(+0.00%)
Jun 07, 2019 0.5700 0.5700 0.5400 0.5400 146,900 -0.05(-8.47%)
Jun 06, 2019 0.5100 0.5900 0.5100 0.5900 140,965 +0.07(+13.46%)
Jun 05, 2019 0.4850 0.5200 0.4850 0.5200 101,000 +0.04(+7.22%)
Jun 04, 2019 0.5000 0.5000 0.4850 0.4850 42,579 -0.01(-1.02%)
Jun 03, 2019 0.4900 0.5000 0.4900 0.4900 22,147 +0.00(+0.00%)
May 31, 2019 0.5500 0.5800 0.4850 0.4900 265,750 -0.09(-15.52%)
May 30, 2019 0.6100 0.6100 0.4700 0.5800 335,227 -0.02(-3.33%)
May 29, 2019 0.4700 0.6000 0.4700 0.6000 841,579 +0.13(+27.66%)
May 28, 2019 0.4100 0.4700 0.4100 0.4700 199,200 +0.07(+17.50%)
May 27, 2019 0.4350 0.4350 0.3900 0.4000 283,542 -0.05(-12.09%)
May 24, 2019 0.4400 0.4550 0.4400 0.4550 34,100 +0.03(+5.81%)
May 23, 2019 0.4550 0.4550 0.4300 0.4300 78,430 -0.02(-4.44%)
May 22, 2019 0.4500 0.4700 0.4500 0.4500 25,000 -0.01(-1.10%)
May 21, 2019 0.5000 0.5000 0.4300 0.4550 433,068 -0.02(-5.21%)
May 17, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 16, 2019 0.4800 0.4800 0.4800 0.4800 55,815 +0.01(+1.05%)
May 15, 2019 0.4800 0.4850 0.4650 0.4750 85,118 -0.02(-4.04%)
May 14, 2019 0.4800 0.5000 0.4800 0.4950 22,500 +0.01(+1.02%)
May 13, 2019 0.4800 0.4900 0.4600 0.4900 191,850 +0.01(+2.08%)
May 10, 2019 0.4850 0.4900 0.4800 0.4800 73,400 +0.00(+0.00%)
May 09, 2019 0.5000 0.5000 0.4800 0.4800 171,278 -0.01(-2.04%)
May 08, 2019 0.4750 0.4900 0.4500 0.4900 277,634 +0.02(+5.38%)
May 07, 2019 0.5100 0.5100 0.4650 0.4650 116,925 -0.05(-10.58%)
May 06, 2019 0.4900 0.5500 0.4700 0.5200 454,575 +0.04(+7.22%)
May 03, 2019 0.4850 0.4850 0.4750 0.4850 113,500 +0.00(+0.00%)
May 02, 2019 0.4700 0.4850 0.4500 0.4850 83,050 +0.02(+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.
 
 
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.