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 )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 27, 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 (%)
May 31, 2021 1.430 1.460 1.390 1.410 165,767 +0.03(+2.17%)
May 28, 2021 1.270 1.450 1.270 1.380 389,852 +0.12(+9.52%)
May 27, 2021 1.270 1.270 1.230 1.260 20,306 -0.01(-0.79%)
May 26, 2021 1.240 1.290 1.240 1.270 115,353 +0.03(+2.42%)
May 25, 2021 1.260 1.280 1.240 1.240 81,226 -0.02(-1.59%)
May 21, 2021 1.260 1.260 1.260 0 +0.01(+0.80%)
May 20, 2021 1.250 1.270 1.240 1.250 29,318 +0.01(+0.81%)
May 19, 2021 1.240 1.270 1.240 1.240 47,653 -0.03(-2.36%)
May 18, 2021 1.230 1.270 1.220 1.270 32,297 +0.05(+4.10%)
May 17, 2021 1.260 1.260 1.220 1.220 10,274 -0.01(-0.81%)
May 14, 2021 1.280 1.280 1.220 1.230 61,130 -0.03(-2.38%)
May 13, 2021 1.300 1.300 1.250 1.260 88,164 -0.03(-2.33%)
May 12, 2021 1.290 1.320 1.250 1.290 41,486 +0.02(+1.57%)
May 11, 2021 1.220 1.270 1.220 1.270 116,801 +0.01(+0.79%)
May 10, 2021 1.260 1.260 1.240 1.260 95,138 +0.00(+0.00%)
May 07, 2021 1.240 1.270 1.240 1.260 176,114 +0.00(+0.00%)
May 06, 2021 1.270 1.280 1.240 1.260 21,190 -0.02(-1.56%)
May 05, 2021 1.300 1.300 1.220 1.280 241,706 -0.01(-0.78%)
May 04, 2021 1.320 1.320 1.280 1.290 136,297 -0.03(-2.27%)
May 03, 2021 1.360 1.360 1.310 1.320 65,542 -0.02(-1.49%)
Apr 30, 2021 1.310 1.360 1.290 1.340 73,200 +0.02(+1.52%)
Apr 29, 2021 1.350 1.350 1.300 1.320 75,161 -0.05(-3.65%)
Apr 28, 2021 1.400 1.400 1.340 1.370 94,940 -0.04(-2.84%)
Apr 27, 2021 1.480 1.480 1.380 1.410 76,971 -0.07(-4.73%)
Apr 26, 2021 1.410 1.490 1.390 1.480 366,147 +0.09(+6.47%)
Apr 23, 2021 1.350 1.400 1.350 1.390 87,040 +0.04(+2.96%)
Apr 22, 2021 1.370 1.400 1.320 1.350 106,714 -0.02(-1.46%)
Apr 21, 2021 1.300 1.370 1.300 1.370 58,101 +0.10(+7.87%)
Apr 20, 2021 1.300 1.350 1.270 1.270 143,481 -0.02(-1.55%)
Apr 19, 2021 1.240 1.290 1.220 1.290 130,330 +0.07(+5.74%)
Apr 16, 2021 1.250 1.250 1.210 1.220 89,410 +0.00(+0.00%)
Apr 15, 2021 1.240 1.250 1.200 1.220 91,872 -0.01(-0.81%)
Apr 14, 2021 1.220 1.280 1.190 1.230 124,354 +0.01(+0.82%)
Apr 13, 2021 1.210 1.230 1.210 1.220 109,154 +0.00(+0.00%)
Apr 12, 2021 1.240 1.250 1.210 1.220 62,375 -0.02(-1.61%)
Apr 09, 2021 1.230 1.240 1.210 1.240 69,183 +0.01(+0.81%)
Apr 08, 2021 1.220 1.240 1.200 1.230 371,204 -0.01(-0.81%)
Apr 07, 2021 1.260 1.280 1.220 1.240 77,127 -0.03(-2.36%)
Apr 06, 2021 1.320 1.320 1.250 1.270 89,771 -0.01(-0.78%)
Apr 05, 2021 1.270 1.310 1.250 1.280 111,932 -0.02(-1.54%)
Apr 01, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Mar 31, 2021 1.300 1.330 1.300 1.310 76,348 +0.00(+0.00%)
Mar 30, 2021 1.330 1.340 1.300 1.310 98,324 -0.04(-2.96%)
Mar 29, 2021 1.360 1.400 1.300 1.350 115,815 -0.03(-2.17%)
Mar 26, 2021 1.350 1.400 1.350 1.380 43,019 -0.01(-0.72%)
Mar 25, 2021 1.400 1.420 1.370 1.390 43,190 -0.02(-1.42%)
Mar 24, 2021 1.450 1.450 1.370 1.410 71,567 -0.03(-2.08%)
Mar 23, 2021 1.460 1.480 1.410 1.440 148,950 +0.01(+0.70%)
Mar 22, 2021 1.410 1.500 1.410 1.430 111,004 -0.02(-1.38%)
Mar 19, 2021 1.440 1.450 1.350 1.450 128,364 +0.03(+2.11%)
Mar 18, 2021 1.450 1.490 1.400 1.420 210,973 +0.01(+0.71%)
Mar 17, 2021 1.310 1.410 1.310 1.410 99,953 +0.06(+4.44%)
Mar 16, 2021 1.250 1.410 1.250 1.350 321,825 +0.10(+8.00%)
Mar 15, 2021 1.270 1.290 1.250 1.250 136,978 -0.05(-3.85%)
Mar 12, 2021 1.300 1.330 1.280 1.300 83,508 -0.03(-2.26%)
Mar 11, 2021 1.340 1.350 1.310 1.330 80,668 -0.03(-2.21%)
Mar 10, 2021 1.360 1.370 1.300 1.360 112,093 +0.02(+1.49%)
Mar 09, 2021 1.360 1.380 1.330 1.340 91,246 -0.01(-0.74%)
Mar 08, 2021 1.290 1.390 1.270 1.350 194,467 +0.06(+4.65%)
Mar 05, 2021 1.430 1.430 1.200 1.290 247,411 +0.01(+0.78%)
Mar 04, 2021 1.380 1.390 1.260 1.280 380,125 -0.12(-8.57%)
Mar 03, 2021 1.500 1.500 1.400 1.400 172,686 -0.08(-5.41%)
Mar 02, 2021 1.500 1.500 1.470 1.480 296,859 +0.03(+2.07%)
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.