Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 30, 2015 0.2200 0.2250 0.2200 0.2250 200,150 +0.01(+2.27%)
Oct 29, 2015 0.2150 0.2200 0.2150 0.2200 282,900 +0.01(+2.33%)
Oct 28, 2015 0.2150 0.2200 0.2150 0.2150 149,500 -0.01(-2.27%)
Oct 27, 2015 0.2150 0.2250 0.2150 0.2200 109,700 +0.01(+2.33%)
Oct 26, 2015 0.2100 0.2150 0.2100 0.2150 34,500 +0.00(+0.00%)
Oct 23, 2015 0.2200 0.2200 0.2100 0.2150 30,000 -0.01(-2.27%)
Oct 22, 2015 0.2200 0.2200 0.2100 0.2200 204,205 +0.01(+4.76%)
Oct 21, 2015 0.2050 0.2150 0.2000 0.2100 144,000 +0.01(+2.44%)
Oct 20, 2015 0.1900 0.2050 0.1900 0.2050 265,067 +0.02(+10.81%)
Oct 19, 2015 0.1800 0.1850 0.1800 0.1850 144,300 +0.01(+2.78%)
Oct 16, 2015 0.1800 0.1800 0.1700 0.1800 638,801 +0.01(+2.86%)
Oct 15, 2015 0.1750 0.1800 0.1700 0.1750 265,507 -0.01(-2.78%)
Oct 14, 2015 0.1800 0.1800 0.1750 0.1800 385,300 +0.00(+0.00%)
Oct 13, 2015 0.1850 0.1900 0.1800 0.1800 374,690 +0.00(+0.00%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 08, 2015 0.1850 0.1900 0.1700 0.1800 419,208 -0.01(-5.26%)
Oct 07, 2015 0.1950 0.1950 0.1900 0.1900 124,720 -0.01(-2.56%)
Oct 06, 2015 0.2000 0.2000 0.1950 0.1950 64,479 -0.01(-2.50%)
Oct 05, 2015 0.2050 0.2050 0.2000 0.2000 36,000 +0.01(+2.56%)
Oct 02, 2015 0.2050 0.2050 0.1950 0.1950 80,800 +0.00(+0.00%)
Oct 01, 2015 0.1950 0.2100 0.1950 0.1950 360,230 -0.01(-2.50%)
Sep 30, 2015 0.2100 0.2100 0.1900 0.2000 265,350 +0.00(+0.00%)
Sep 29, 2015 0.2100 0.2100 0.2000 0.2000 45,500 -0.01(-4.76%)
Sep 28, 2015 0.2100 0.2100 0.2050 0.2100 128,500 +0.00(+0.00%)
Sep 25, 2015 0.2100 0.2200 0.2050 0.2100 326,800 -0.01(-2.33%)
Sep 24, 2015 0.2250 0.2250 0.2150 0.2150 159,700 +0.00(+0.00%)
Sep 23, 2015 0.2400 0.2400 0.2150 0.2150 181,032 -0.03(-12.24%)
Sep 22, 2015 0.2450 0.2450 0.2450 0.2450 2,500 +0.00(+0.00%)
Sep 21, 2015 0.2500 0.2600 0.2450 0.2450 115,240 -0.01(-2.00%)
Sep 18, 2015 0.2600 0.2600 0.2500 0.2500 214,000 -0.01(-1.96%)
Sep 17, 2015 0.2700 0.2700 0.2550 0.2550 134,200 -0.02(-7.27%)
Sep 16, 2015 0.2700 0.2850 0.2700 0.2750 190,800 +0.01(+3.77%)
Sep 15, 2015 0.2750 0.2750 0.2650 0.2650 323,875 -0.02(-7.02%)
Sep 14, 2015 0.2800 0.2900 0.2800 0.2850 213,500 -0.01(-1.72%)
Sep 11, 2015 0.2750 0.2950 0.2700 0.2900 754,040 +0.02(+9.43%)
Sep 10, 2015 0.2500 0.2750 0.2500 0.2650 274,067 +0.01(+3.92%)
Sep 09, 2015 0.2600 0.2650 0.2400 0.2550 415,670 -0.01(-3.77%)
Sep 08, 2015 0.3000 0.3000 0.2600 0.2650 1,126,147 +0.02(+6.00%)
Sep 03, 2015 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Sep 02, 2015 0.2400 0.2500 0.2350 0.2350 41,500 +0.00(+0.00%)
Sep 01, 2015 0.2350 0.2450 0.2350 0.2350 79,000 +0.00(+0.00%)
Aug 31, 2015 0.2400 0.2400 0.2250 0.2350 123,600 +0.00(+2.17%)
Aug 28, 2015 0.2050 0.2300 0.2050 0.2300 196,350 +0.03(+15.00%)
Aug 27, 2015 0.2000 0.2050 0.2000 0.2000 3,500 +0.01(+2.56%)
Aug 26, 2015 0.2000 0.2000 0.1950 0.1950 139,000 -0.01(-7.14%)
Aug 25, 2015 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+2.44%)
Aug 24, 2015 0.2150 0.2150 0.1950 0.2050 80,500 -0.02(-8.89%)
Aug 21, 2015 0.2250 0.2250 0.2200 0.2250 44,000 -0.01(-4.26%)
Aug 20, 2015 0.2350 0.2350 0.2350 0.2350 9,500 -0.01(-2.08%)
Aug 19, 2015 0.2400 0.2450 0.2400 0.2400 84,800 +0.00(+0.00%)
Aug 18, 2015 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Aug 17, 2015 0.2400 0.2450 0.2400 0.2400 99,000 +0.01(+2.13%)
Aug 14, 2015 0.2400 0.2400 0.2350 0.2350 53,500 -0.01(-2.08%)
Aug 13, 2015 0.2400 0.2400 0.2400 0.2400 10,420 +0.00(+0.00%)
Aug 12, 2015 0.2450 0.2500 0.2350 0.2400 112,500 -0.01(-2.04%)
Aug 11, 2015 0.2400 0.2600 0.2400 0.2450 140,900 +0.01(+2.08%)
Aug 10, 2015 0.2400 0.2400 0.2400 0.2400 100,150 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2550 0.2450 0.2500 433,800 +0.00(+0.00%)
Aug 06, 2015 0.2400 0.2500 0.2350 0.2500 190,900 +0.02(+8.70%)
Aug 05, 2015 0.2300 0.2300 0.2300 0.2300 33,300 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.