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 (%)
Nov 30, 2020 0.8600 0.8700 0.8300 0.8300 99,967 -0.07(-7.78%)
Nov 27, 2020 0.8800 0.9100 0.8500 0.9000 250,611 +0.02(+2.27%)
Nov 26, 2020 0.8500 0.8800 0.8500 0.8800 82,328 +0.02(+2.33%)
Nov 25, 2020 0.8700 0.9000 0.8400 0.8600 322,547 -0.04(-4.44%)
Nov 24, 2020 0.8400 0.9000 0.8200 0.9000 166,351 +0.06(+7.14%)
Nov 23, 2020 0.8400 0.8400 0.7800 0.8400 231,091 +0.02(+2.44%)
Nov 20, 2020 0.8300 0.8500 0.7900 0.8200 180,524 -0.02(-2.38%)
Nov 19, 2020 0.8900 0.8900 0.8400 0.8400 79,018 -0.05(-5.62%)
Nov 18, 2020 0.9000 0.9000 0.8800 0.8900 105,300 +0.00(+0.00%)
Nov 17, 2020 0.8800 0.9200 0.8800 0.8900 119,066 +0.01(+1.14%)
Nov 16, 2020 0.8700 0.9100 0.8300 0.8800 100,505 +0.02(+2.33%)
Nov 13, 2020 0.9200 0.9200 0.8300 0.8600 419,112 -0.07(-7.53%)
Nov 12, 2020 0.9200 0.9400 0.9000 0.9300 275,923 +0.02(+2.20%)
Nov 11, 2020 0.9700 0.9700 0.9100 0.9100 101,335 -0.05(-5.21%)
Nov 10, 2020 0.9700 1.000 0.9300 0.9600 412,122 +0.00(+0.00%)
Nov 09, 2020 0.9100 1.020 0.9100 0.9600 579,018 +0.06(+6.67%)
Nov 06, 2020 0.8000 0.9600 0.8000 0.9000 903,220 +0.09(+11.11%)
Nov 05, 2020 0.7400 0.8200 0.7200 0.8100 502,794 +0.06(+8.00%)
Nov 04, 2020 0.7300 0.8100 0.7300 0.7500 122,396 +0.00(+0.00%)
Nov 03, 2020 0.7500 0.7600 0.7400 0.7500 85,929 -0.01(-1.32%)
Nov 02, 2020 0.7300 0.7600 0.7300 0.7600 68,123 +0.03(+4.11%)
Oct 30, 2020 0.7600 0.7600 0.7100 0.7300 175,438 -0.03(-3.95%)
Oct 29, 2020 0.7400 0.7700 0.7100 0.7600 116,293 +0.05(+7.04%)
Oct 28, 2020 0.7700 0.8300 0.7100 0.7100 365,447 -0.12(-14.46%)
Oct 27, 2020 0.7000 0.8400 0.6800 0.8300 470,754 +0.11(+15.28%)
Oct 26, 2020 0.7500 0.7500 0.7000 0.7200 118,823 -0.02(-2.70%)
Oct 23, 2020 0.7100 0.7600 0.7100 0.7400 80,840 +0.01(+1.37%)
Oct 22, 2020 0.7500 0.7600 0.6800 0.7300 304,813 -0.07(-8.75%)
Oct 21, 2020 0.5900 0.8000 0.5500 0.8000 1,347,678 +0.21(+35.59%)
Oct 20, 2020 0.6300 0.6400 0.5800 0.5900 156,885 -0.05(-7.81%)
Oct 19, 2020 0.5900 0.6400 0.5900 0.6400 112,739 +0.05(+8.47%)
Oct 16, 2020 0.5200 0.6000 0.5200 0.5900 130,833 +0.06(+11.32%)
Oct 15, 2020 0.5600 0.5800 0.5100 0.5300 245,528 -0.04(-7.02%)
Oct 14, 2020 0.6000 0.6000 0.5700 0.5700 146,983 -0.03(-5.00%)
Oct 13, 2020 0.6600 0.6600 0.5800 0.6000 304,305 -0.06(-9.09%)
Oct 09, 2020 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Oct 08, 2020 0.6100 0.6500 0.6000 0.6300 505,587 +0.05(+8.62%)
Oct 07, 2020 0.5600 0.5900 0.5500 0.5800 237,056 +0.03(+5.45%)
Oct 06, 2020 0.5400 0.5700 0.5200 0.5500 287,961 +0.01(+1.85%)
Oct 05, 2020 0.5500 0.5600 0.5200 0.5400 142,447 +0.03(+5.88%)
Oct 02, 2020 0.5000 0.5700 0.4750 0.5100 671,408 +0.00(+0.00%)
Oct 01, 2020 0.4300 0.5100 0.4150 0.5100 428,745 +0.10(+24.39%)
Sep 30, 2020 0.4100 0.4200 0.4000 0.4100 95,318 +0.01(+2.50%)
Sep 29, 2020 0.4050 0.4150 0.3900 0.4000 66,929 +0.01(+2.56%)
Sep 28, 2020 0.3750 0.4050 0.3700 0.3900 234,478 +0.04(+11.43%)
Sep 25, 2020 0.3700 0.3700 0.3500 0.3500 16,922 -0.02(-5.41%)
Sep 24, 2020 0.3950 0.3950 0.3450 0.3700 85,791 -0.01(-1.33%)
Sep 23, 2020 0.3750 0.4200 0.3700 0.3750 335,458 +0.00(+0.00%)
Sep 22, 2020 0.3700 0.3750 0.3700 0.3750 14,527 +0.01(+1.35%)
Sep 21, 2020 0.3700 0.3950 0.3650 0.3700 93,848 +0.00(+0.00%)
Sep 18, 2020 0.3300 0.3750 0.3300 0.3700 219,431 +0.04(+12.12%)
Sep 17, 2020 0.3250 0.3400 0.3250 0.3300 95,999 +0.01(+3.13%)
Sep 16, 2020 0.3100 0.3200 0.3100 0.3200 71,001 +0.00(+0.00%)
Sep 15, 2020 0.2950 0.3200 0.2950 0.3200 29,956 +0.02(+6.67%)
Sep 14, 2020 0.2900 0.3150 0.2850 0.3000 212,129 +0.01(+1.69%)
Sep 11, 2020 0.2900 0.2950 0.2850 0.2950 5,763 +0.01(+3.51%)
Sep 10, 2020 0.2950 0.2950 0.2850 0.2850 86,210 -0.01(-3.39%)
Sep 09, 2020 0.3000 0.3050 0.2950 0.2950 27,429 -0.02(-4.84%)
Sep 08, 2020 0.3100 0.3100 0.3100 0.3100 45,036 +0.01(+3.33%)
Sep 04, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 03, 2020 0.3100 0.3100 0.3100 0.3100 4,200 +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.