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 )

0.7200 +0.0100 (+1.41%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 13, 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 31, 2016 0.5300 0.5300 0.4850 0.4850 448,725 -0.04(-6.73%)
Oct 28, 2016 0.5300 0.5400 0.5100 0.5200 337,488 -0.02(-3.70%)
Oct 27, 2016 0.5300 0.5700 0.5300 0.5400 179,300 -0.01(-1.82%)
Oct 26, 2016 0.5600 0.5600 0.5400 0.5500 220,123 -0.01(-1.79%)
Oct 25, 2016 0.5900 0.6000 0.5600 0.5600 252,400 -0.04(-6.67%)
Oct 24, 2016 0.5800 0.6200 0.5800 0.6000 772,032 +0.03(+5.26%)
Oct 21, 2016 0.5700 0.5900 0.5600 0.5700 238,078 +0.00(+0.00%)
Oct 20, 2016 0.5300 0.5800 0.5200 0.5700 494,011 +0.04(+7.55%)
Oct 19, 2016 0.4950 0.5300 0.4750 0.5300 557,956 +0.04(+7.07%)
Oct 18, 2016 0.4650 0.4950 0.4650 0.4950 702,274 +0.03(+7.61%)
Oct 17, 2016 0.4400 0.4600 0.4300 0.4600 140,900 +0.01(+2.22%)
Oct 14, 2016 0.4500 0.4600 0.4450 0.4500 38,800 -0.01(-1.10%)
Oct 13, 2016 0.4350 0.4550 0.4100 0.4550 376,685 +0.04(+8.33%)
Oct 12, 2016 0.4650 0.4650 0.4200 0.4200 162,250 -0.05(-9.68%)
Oct 11, 2016 0.4500 0.4850 0.4500 0.4650 502,649 +0.02(+3.33%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 06, 2016 0.4100 0.4200 0.4000 0.4200 256,650 +0.02(+5.00%)
Oct 05, 2016 0.4200 0.4250 0.3900 0.4000 284,822 -0.02(-4.76%)
Oct 04, 2016 0.4500 0.4500 0.4100 0.4200 361,350 -0.04(-7.69%)
Oct 03, 2016 0.4750 0.4750 0.4300 0.4550 213,228 -0.01(-2.15%)
Sep 30, 2016 0.4850 0.4850 0.4650 0.4650 191,302 -0.02(-4.12%)
Sep 29, 2016 0.4900 0.5000 0.4800 0.4850 96,050 -0.01(-2.02%)
Sep 28, 2016 0.5100 0.5100 0.4950 0.4950 102,194 -0.02(-2.94%)
Sep 27, 2016 0.5000 0.5200 0.5000 0.5100 114,400 +0.01(+2.00%)
Sep 26, 2016 0.5100 0.5100 0.4950 0.5000 60,000 +0.00(+0.00%)
Sep 23, 2016 0.4900 0.5100 0.4850 0.5000 78,050 +0.03(+5.26%)
Sep 22, 2016 0.4750 0.4800 0.4750 0.4750 131,700 +0.01(+1.06%)
Sep 21, 2016 0.4850 0.4850 0.4650 0.4700 303,310 -0.01(-2.08%)
Sep 20, 2016 0.5100 0.5100 0.4800 0.4800 290,900 -0.02(-4.00%)
Sep 19, 2016 0.5300 0.5400 0.4900 0.5000 170,250 -0.02(-3.85%)
Sep 16, 2016 0.5000 0.5300 0.5000 0.5200 132,550 +0.02(+4.00%)
Sep 15, 2016 0.5400 0.5400 0.4750 0.5000 590,934 -0.05(-9.09%)
Sep 14, 2016 0.5500 0.5600 0.5400 0.5500 89,367 -0.01(-1.79%)
Sep 13, 2016 0.5600 0.5600 0.5500 0.5600 51,850 +0.01(+1.82%)
Sep 12, 2016 0.5500 0.5600 0.5500 0.5500 101,150 -0.01(-1.79%)
Sep 09, 2016 0.5700 0.5700 0.5600 0.5600 14,500 -0.02(-3.45%)
Sep 08, 2016 0.5800 0.5800 0.5600 0.5800 47,803 +0.00(+0.00%)
Sep 07, 2016 0.5500 0.5800 0.5500 0.5800 105,900 +0.04(+7.41%)
Sep 06, 2016 0.5700 0.5700 0.5400 0.5400 129,926 -0.03(-5.26%)
Sep 02, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Sep 01, 2016 0.5600 0.5800 0.5500 0.5600 111,294 -0.01(-1.75%)
Aug 31, 2016 0.5700 0.5700 0.5600 0.5700 95,350 -0.01(-1.72%)
Aug 30, 2016 0.5800 0.5800 0.5700 0.5800 67,915 -0.01(-1.69%)
Aug 29, 2016 0.5500 0.5900 0.5500 0.5900 145,795 +0.05(+9.26%)
Aug 26, 2016 0.5500 0.5600 0.5400 0.5400 154,120 -0.01(-1.82%)
Aug 25, 2016 0.5500 0.5500 0.5400 0.5500 93,000 +0.00(+0.00%)
Aug 24, 2016 0.5600 0.5600 0.5400 0.5500 120,945 +0.00(+0.00%)
Aug 23, 2016 0.5500 0.5500 0.5400 0.5500 107,350 -0.01(-1.79%)
Aug 22, 2016 0.5600 0.5700 0.5500 0.5600 127,150 -0.01(-1.75%)
Aug 19, 2016 0.5700 0.5800 0.5700 0.5700 108,800 +0.00(+0.00%)
Aug 18, 2016 0.5500 0.5800 0.5400 0.5700 70,100 +0.02(+3.64%)
Aug 17, 2016 0.5800 0.5800 0.5500 0.5500 144,060 -0.01(-1.79%)
Aug 16, 2016 0.5900 0.5900 0.5500 0.5600 172,960 -0.04(-6.67%)
Aug 15, 2016 0.5800 0.6000 0.5600 0.6000 426,855 +0.03(+5.26%)
Aug 12, 2016 0.5700 0.5900 0.5500 0.5700 278,743 +0.00(+0.00%)
Aug 11, 2016 0.5900 0.5900 0.5700 0.5700 177,021 -0.03(-5.00%)
Aug 10, 2016 0.5900 0.6000 0.5700 0.6000 101,300 +0.01(+1.69%)
Aug 09, 2016 0.6000 0.6100 0.5900 0.5900 76,420 -0.02(-3.28%)
Aug 08, 2016 0.6300 0.6300 0.6100 0.6100 320,936 -0.02(-3.17%)
Aug 05, 2016 0.6300 0.6300 0.6200 0.6300 54,720 -0.01(-1.56%)
Aug 04, 2016 0.6400 0.6500 0.6300 0.6400 30,145 -0.01(-1.54%)
Aug 03, 2016 0.6500 0.6600 0.6300 0.6500 190,100 +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.