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 (%)
Aug 29, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 28, 2014 0.3400 0.3500 0.3150 0.3400 387,350 -0.01(-2.86%)
Aug 27, 2014 0.3600 0.3650 0.3450 0.3500 412,395 -0.01(-2.78%)
Aug 26, 2014 0.3650 0.3650 0.3550 0.3600 290,900 -0.02(-4.00%)
Aug 25, 2014 0.3800 0.3800 0.3500 0.3750 302,219 -0.01(-1.32%)
Aug 22, 2014 0.3550 0.4000 0.3550 0.3800 1,734,821 +0.04(+11.76%)
Aug 21, 2014 0.3300 0.3550 0.3300 0.3400 560,920 +0.02(+6.25%)
Aug 20, 2014 0.3200 0.3250 0.3150 0.3200 280,700 +0.00(+0.00%)
Aug 19, 2014 0.3200 0.3200 0.3050 0.3200 213,224 -0.01(-3.03%)
Aug 18, 2014 0.3150 0.3300 0.3100 0.3300 230,290 +0.01(+3.13%)
Aug 15, 2014 0.3200 0.3200 0.3000 0.3200 175,316 +0.00(+0.00%)
Aug 14, 2014 0.3100 0.3200 0.2900 0.3200 915,771 +0.02(+6.67%)
Aug 13, 2014 0.2900 0.3050 0.2900 0.3000 134,482 +0.02(+7.14%)
Aug 12, 2014 0.2800 0.2900 0.2800 0.2800 104,288 +0.00(+0.00%)
Aug 11, 2014 0.2900 0.2950 0.2800 0.2800 168,979 -0.00(-1.75%)
Aug 08, 2014 0.3000 0.3100 0.2850 0.2850 528,696 -0.02(-5.00%)
Aug 07, 2014 0.2800 0.3000 0.2800 0.3000 450,875 +0.02(+9.09%)
Aug 06, 2014 0.2700 0.2750 0.2650 0.2750 240,016 +0.00(+0.00%)
Aug 05, 2014 0.2800 0.2950 0.2700 0.2750 364,556 +0.00(+0.00%)
Aug 01, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 31, 2014 0.2800 0.2800 0.2600 0.2750 301,900 -0.01(-1.79%)
Jul 30, 2014 0.2500 0.2800 0.2500 0.2800 1,165,340 +0.03(+9.80%)
Jul 29, 2014 0.2300 0.2550 0.2250 0.2550 474,250 +0.02(+10.87%)
Jul 28, 2014 0.2300 0.2400 0.2250 0.2300 51,000 -0.00(-2.13%)
Jul 25, 2014 0.2250 0.2400 0.2250 0.2350 673,000 +0.01(+4.44%)
Jul 24, 2014 0.2250 0.2250 0.2200 0.2250 43,700 +0.01(+2.27%)
Jul 23, 2014 0.2300 0.2300 0.2200 0.2200 117,574 -0.01(-4.35%)
Jul 22, 2014 0.2350 0.2350 0.2300 0.2300 67,152 -0.01(-6.12%)
Jul 21, 2014 0.2400 0.2450 0.2300 0.2450 52,679 +0.01(+6.52%)
Jul 18, 2014 0.2450 0.2550 0.2300 0.2300 97,762 -0.00(-2.13%)
Jul 17, 2014 0.2350 0.2350 0.2350 0.2350 28,000 -0.02(-6.00%)
Jul 16, 2014 0.2300 0.2500 0.2300 0.2500 45,500 +0.00(+0.00%)
Jul 15, 2014 0.2350 0.2500 0.2200 0.2500 180,332 +0.02(+11.11%)
Jul 14, 2014 0.2300 0.2350 0.2250 0.2250 97,300 -0.01(-2.17%)
Jul 11, 2014 0.2500 0.2500 0.2300 0.2300 101,500 -0.02(-9.80%)
Jul 10, 2014 0.2450 0.2550 0.2300 0.2550 123,958 -0.01(-1.92%)
Jul 09, 2014 0.2350 0.2600 0.2350 0.2600 500,000 +0.02(+6.12%)
Jul 08, 2014 0.2350 0.2450 0.2250 0.2450 213,000 +0.01(+4.26%)
Jul 07, 2014 0.2400 0.2400 0.2300 0.2350 35,400 -0.01(-2.08%)
Jul 04, 2014 0.2500 0.2500 0.2350 0.2400 115,400 -0.01(-4.00%)
Jul 03, 2014 0.2250 0.2500 0.2250 0.2500 168,500 +0.02(+8.70%)
Jul 02, 2014 0.2300 0.2300 0.2250 0.2300 40,000 +0.00(+0.00%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 27, 2014 0.2300 0.2400 0.2300 0.2400 47,000 +0.01(+4.35%)
Jun 26, 2014 0.2250 0.2350 0.2200 0.2300 52,000 +0.01(+2.22%)
Jun 25, 2014 0.2350 0.2400 0.2150 0.2250 279,000 -0.01(-4.26%)
Jun 24, 2014 0.2400 0.2400 0.2300 0.2350 70,000 -0.01(-2.08%)
Jun 23, 2014 0.2250 0.2400 0.2200 0.2400 460,197 +0.01(+2.13%)
Jun 20, 2014 0.2150 0.2350 0.2150 0.2350 190,979 +0.02(+9.30%)
Jun 19, 2014 0.2050 0.2150 0.1950 0.2150 175,794 +0.01(+2.38%)
Jun 18, 2014 0.2150 0.2150 0.2100 0.2100 77,446 -0.01(-2.33%)
Jun 17, 2014 0.2250 0.2250 0.2100 0.2150 228,867 -0.01(-4.44%)
Jun 16, 2014 0.2200 0.2250 0.2200 0.2250 43,007 +0.01(+2.27%)
Jun 13, 2014 0.2200 0.2250 0.2100 0.2200 181,800 +0.01(+4.76%)
Jun 12, 2014 0.2100 0.2100 0.2100 0.2100 174,000 +0.00(+0.00%)
Jun 11, 2014 0.2000 0.2200 0.1950 0.2100 425,326 +0.00(+0.00%)
Jun 10, 2014 0.1850 0.2150 0.1850 0.2100 579,700 +0.02(+10.53%)
Jun 06, 2014 0.1900 0.1900 0.1900 0.1900 51,100 +0.00(+0.00%)
Jun 05, 2014 0.1800 0.1900 0.1800 0.1900 221,500 +0.01(+2.70%)
Jun 04, 2014 0.1850 0.1900 0.1850 0.1850 162,250 +0.00(+0.00%)
Jun 03, 2014 0.1900 0.1900 0.1800 0.1850 79,000 -0.01(-2.63%)
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.