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 (OP: CRECF )

0.4338 -0.0103 (-2.32%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jul 16, 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 16, 2024 0.4375 0.4413 0.4338 0.4338 67,410 -0.01(-2.32%)
Jul 15, 2024 0.4774 0.4774 0.4441 0.4441 1,900 -0.04(-8.64%)
Jul 12, 2024 0.4681 0.4861 0.4571 0.4861 2,777 +0.02(+4.27%)
Jul 11, 2024 0.4800 0.4800 0.4662 0.4662 1,725 -0.02(-3.78%)
Jul 10, 2024 0.4886 0.4886 0.4805 0.4845 10,057 -0.01(-2.77%)
Jul 09, 2024 0.4967 0.4983 0.4900 0.4983 9,300 -0.01(-2.50%)
Jul 08, 2024 0.5063 0.5111 0.5050 0.5111 7,520 -0.02(-4.05%)
Jul 05, 2024 0.5327 0.5327 0.5327 0.5327 4,010 +0.02(+4.45%)
Jul 02, 2024 0.5100 10 +0.00(+0.00%)
Jul 01, 2024 0.5274 0.5274 0.5100 0.5100 1,501 -0.02(-3.41%)
Jun 28, 2024 0.5262 0.5457 0.5262 0.5280 33,917 +0.02(+3.53%)
Jun 27, 2024 0.5112 0.5112 0.5038 0.5100 12,130 -0.01(-2.80%)
Jun 26, 2024 0.5220 0.5247 0.5220 0.5247 3,540 +0.02(+4.94%)
Jun 25, 2024 0.4924 0.5019 0.4906 0.5000 24,289 -0.00(-0.04%)
Jun 24, 2024 0.4709 0.5080 0.4709 0.5002 12,526 -0.00(-0.28%)
Jun 21, 2024 0.4886 0.5931 0.4788 0.5016 375,960 -0.00(-0.18%)
Jun 20, 2024 0.4838 0.5025 0.4800 0.5025 105,476 +0.03(+6.46%)
Jun 18, 2024 0.4720 0.4720 0.4720 0.4720 1,630 -0.01(-2.78%)
Jun 17, 2024 0.5000 0.5000 0.4760 0.4855 43,315 -0.02(-3.09%)
Jun 14, 2024 0.5283 0.5283 0.5000 0.5010 29,643 -0.03(-5.15%)
Jun 13, 2024 0.5316 0.5316 0.5200 0.5282 21,600 +0.01(+1.58%)
Jun 12, 2024 0.5250 0.5431 0.5200 0.5200 24,624 +0.00(+0.42%)
Jun 11, 2024 0.5128 0.5178 0.5107 0.5178 11,281 -0.00(-0.86%)
Jun 10, 2024 0.5560 0.5560 0.5205 0.5223 11,662 -0.04(-7.41%)
Jun 07, 2024 0.5785 0.5858 0.5599 0.5641 10,038 -0.02(-4.11%)
Jun 06, 2024 0.5899 0.5899 0.5828 0.5883 21,550 -0.01(-1.95%)
Jun 05, 2024 0.5954 0.6000 0.5954 0.6000 3,938 +0.01(+1.69%)
Jun 04, 2024 0.6000 0.6038 0.5900 0.5900 9,995 -0.04(-5.68%)
Jun 03, 2024 0.6182 0.6300 0.6182 0.6255 3,945 -0.01(-2.02%)
May 31, 2024 0.6354 0.6384 0.6354 0.6384 3,400 +0.00(+0.55%)
May 30, 2024 0.6209 0.6349 0.5900 0.6349 10,440 -0.00(-0.38%)
May 29, 2024 0.6479 0.6479 0.6373 0.6373 3,705 -0.01(-1.64%)
May 28, 2024 0.6711 0.6711 0.6479 0.6479 5,295 +0.01(+1.23%)
May 24, 2024 0.6100 0.6400 0.6100 0.6400 22,817 +0.03(+4.30%)
May 23, 2024 0.6502 0.6502 0.6093 0.6136 12,100 -0.06(-8.47%)
May 22, 2024 0.6800 0.6828 0.6530 0.6704 6,598 -0.02(-2.42%)
May 21, 2024 0.6752 0.6870 0.6752 0.6870 5,674 -0.01(-0.77%)
May 20, 2024 0.6932 0.7049 0.6587 0.6923 36,156 +0.01(+1.81%)
May 17, 2024 0.6843 0.6843 0.6716 0.6800 7,364 -0.02(-2.20%)
May 16, 2024 0.6750 0.6953 0.6608 0.6953 116,855 +0.02(+2.76%)
May 15, 2024 0.6700 0.6928 0.6700 0.6766 42,685 -0.02(-2.25%)
May 14, 2024 0.7138 0.7138 0.6922 0.6922 20,500 +0.03(+4.01%)
May 13, 2024 0.7500 0.7500 0.6605 0.6655 148,851 -0.04(-6.08%)
May 10, 2024 0.6912 0.7086 0.6912 0.7086 29,923 +0.02(+2.19%)
May 09, 2024 0.6893 0.6934 0.6893 0.6934 4,050 +0.00(+0.45%)
May 08, 2024 0.7043 0.7043 0.6903 0.6903 6,978 -0.01(-1.09%)
May 07, 2024 0.6985 0.7168 0.6979 0.6979 6,171 -0.01(-1.36%)
May 06, 2024 0.7158 0.7158 0.7009 0.7075 13,416 +0.01(+0.86%)
May 03, 2024 0.7015 0.7015 0.7015 0.7015 1,000 -0.01(-1.39%)
May 02, 2024 0.6614 0.7114 0.6614 0.7114 4,884 +0.04(+6.70%)
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.