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, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Dec 30, 2014 0.2150 0.2200 0.2100 0.2100 28,500 -0.01(-4.55%)
Dec 29, 2014 0.2200 0.2300 0.2000 0.2200 130,725 -0.01(-6.38%)
Dec 24, 2014 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Dec 23, 2014 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Dec 22, 2014 0.2400 0.2400 0.2000 0.2100 215,000 -0.03(-12.50%)
Dec 19, 2014 0.2250 0.2450 0.2200 0.2400 182,500 -0.01(-2.04%)
Dec 18, 2014 0.2200 0.2450 0.2200 0.2450 54,153 +0.01(+2.08%)
Dec 17, 2014 0.2000 0.2350 0.1900 0.2400 102,770 +0.04(+20.00%)
Dec 16, 2014 0.2050 0.1900 0.2000 111,100 +0.01(+2.56%)
Dec 15, 2014 0.1950 0.1950 0.1850 0.1950 166,318 +0.00(+0.00%)
Dec 12, 2014 0.2100 0.2100 0.1950 0.1950 209,750 -0.01(-7.14%)
Dec 11, 2014 0.2200 0.2250 0.2100 0.2100 54,875 -0.02(-6.67%)
Dec 10, 2014 0.2250 0.2250 0.2250 0.2250 78,000 -0.01(-4.26%)
Dec 09, 2014 0.2250 0.2350 0.2250 0.2350 27,000 +0.00(+0.00%)
Dec 08, 2014 0.2300 0.2350 0.2250 0.2350 18,500 -0.01(-4.08%)
Dec 05, 2014 0.2350 0.2450 0.2350 0.2450 43,000 +0.02(+11.36%)
Dec 04, 2014 0.2350 0.2350 0.2200 0.2200 127,914 -0.01(-4.35%)
Dec 03, 2014 0.2300 0.2350 0.2300 0.2300 121,000 -0.01(-4.17%)
Dec 02, 2014 0.2550 0.2600 0.2350 0.2400 106,800 +0.00(+0.00%)
Dec 01, 2014 0.2350 0.2400 0.2350 0.2400 48,800 -0.01(-2.04%)
Nov 28, 2014 0.2500 0.2600 0.2450 0.2450 13,760 -0.02(-5.77%)
Nov 27, 2014 0.2600 0.2600 0.2600 0.2600 11,000 -0.02(-7.14%)
Nov 25, 2014 0.2800 0.2800 0.2800 350 +0.01(+1.82%)
Nov 24, 2014 0.2200 0.3000 0.2200 0.2750 247,958 +0.06(+25.00%)
Nov 21, 2014 0.2300 0.2300 0.2200 0.2200 73,000 -0.01(-2.22%)
Nov 20, 2014 0.2150 0.2400 0.2150 0.2250 89,200 +0.01(+4.65%)
Nov 19, 2014 0.2250 0.2250 0.2150 0.2150 155,367 -0.02(-8.51%)
Nov 18, 2014 0.2300 0.2350 0.2150 0.2350 177,086 -0.02(-6.00%)
Nov 13, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 12, 2014 0.2350 0.2450 0.2350 0.2450 32,200 +0.01(+4.26%)
Nov 11, 2014 0.2400 0.2400 0.2350 0.2350 47,516 -0.01(-4.08%)
Nov 10, 2014 0.2450 0.2450 0.2350 0.2450 7,090 +0.00(+0.00%)
Nov 07, 2014 0.2400 0.2550 0.2400 0.2450 39,500 +0.01(+2.08%)
Nov 06, 2014 0.2400 0.2400 0.2400 0.2400 1,100 -0.01(-2.04%)
Nov 05, 2014 0.2250 0.2450 0.2100 0.2450 112,572 +0.01(+4.26%)
Nov 04, 2014 0.2300 0.2350 0.2250 0.2350 13,000 +0.01(+4.44%)
Nov 03, 2014 0.2550 0.2550 0.2250 0.2250 228,480 -0.02(-10.00%)
Oct 31, 2014 0.2550 0.2650 0.2500 0.2500 165,500 -0.03(-9.09%)
Oct 30, 2014 0.2600 0.2750 0.2600 0.2750 73,000 +0.02(+5.77%)
Oct 29, 2014 0.2600 0.2900 0.2600 0.2600 116,976 -0.01(-1.89%)
Oct 28, 2014 0.2500 0.2650 0.2500 0.2650 181,107 +0.00(+0.00%)
Oct 27, 2014 0.2700 0.2700 0.2450 0.2650 243,558 -0.01(-1.85%)
Oct 24, 2014 0.2800 0.2950 0.2700 0.2700 61,000 -0.02(-6.90%)
Oct 23, 2014 0.2850 0.2950 0.2800 0.2900 43,000 -0.01(-1.69%)
Oct 22, 2014 0.2800 0.2950 0.2750 0.2950 67,116 -0.01(-1.67%)
Oct 21, 2014 0.2700 0.3000 0.2600 0.3000 98,840 +0.03(+11.11%)
Oct 20, 2014 0.2850 0.3000 0.2700 0.2700 66,500 -0.03(-10.00%)
Oct 17, 2014 0.2850 0.3000 0.2700 0.3000 84,122 +0.02(+7.14%)
Oct 16, 2014 0.2400 0.2800 0.2400 0.2800 133,245 +0.01(+3.70%)
Oct 15, 2014 0.2600 0.2700 0.2500 0.2700 98,500 +0.00(+0.00%)
Oct 14, 2014 0.2750 0.2600 0.2700 169,200 -0.01(-1.82%)
Oct 10, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 09, 2014 0.2800 0.2850 0.2750 0.2750 46,755 -0.01(-3.51%)
Oct 08, 2014 0.3100 0.3100 0.2850 0.2850 104,400 -0.03(-8.06%)
Oct 07, 2014 0.3100 0.3100 0.3100 0.3100 69,565 +0.00(+0.00%)
Oct 06, 2014 0.3100 0.3100 0.3100 0.3100 28,650 -0.01(-1.59%)
Oct 03, 2014 0.3100 0.3150 0.3000 0.3150 128,960 -0.01(-1.56%)
Oct 02, 2014 0.3300 0.3300 0.3100 0.3200 207,065 -0.01(-3.03%)
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.