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 )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
Apr 30, 2019 0.4700 0.4700 0.4450 0.4450 179,995 -0.02(-5.32%)
Apr 29, 2019 0.4950 0.4950 0.4650 0.4700 179,850 -0.03(-6.00%)
Apr 26, 2019 0.4850 0.5000 0.4800 0.5000 146,800 -0.01(-1.96%)
Apr 25, 2019 0.4800 0.5300 0.4500 0.5100 884,650 +0.02(+4.08%)
Apr 24, 2019 0.5000 0.5000 0.4350 0.4900 463,150 -0.02(-3.92%)
Apr 23, 2019 0.4900 0.5100 0.4600 0.5100 153,234 -0.01(-1.92%)
Apr 22, 2019 0.5300 0.5300 0.4900 0.5200 258,161 +0.00(+0.00%)
Apr 18, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Apr 17, 2019 0.5500 0.5500 0.5500 0.5500 8,000 +0.00(+0.00%)
Apr 16, 2019 0.5900 0.5900 0.5400 0.5500 67,296 -0.01(-1.79%)
Apr 15, 2019 0.5800 0.6000 0.5600 0.5600 69,800 -0.04(-6.67%)
Apr 12, 2019 0.5700 0.6000 0.5700 0.6000 64,900 +0.02(+3.45%)
Apr 11, 2019 0.5700 0.5900 0.5600 0.5800 48,039 +0.03(+5.45%)
Apr 10, 2019 0.5600 0.5700 0.5500 0.5500 13,500 -0.03(-5.17%)
Apr 09, 2019 0.5800 0.5800 0.5400 0.5800 66,143 +0.00(+0.00%)
Apr 08, 2019 0.6000 0.6000 0.5600 0.5800 130,850 -0.01(-1.69%)
Apr 05, 2019 0.5600 0.5900 0.5300 0.5900 103,033 +0.03(+5.36%)
Apr 04, 2019 0.5400 0.5600 0.5300 0.5600 109,075 +0.04(+7.69%)
Apr 03, 2019 0.5300 0.5400 0.5100 0.5200 59,200 -0.01(-1.89%)
Apr 02, 2019 0.5500 0.5600 0.4900 0.5300 635,189 -0.04(-7.02%)
Apr 01, 2019 0.5700 0.6000 0.5700 0.5700 75,728 -0.03(-5.00%)
Mar 29, 2019 0.6100 0.6100 0.6000 0.6000 19,000 +0.03(+5.26%)
Mar 28, 2019 0.6200 0.6200 0.5700 0.5700 25,644 -0.02(-3.39%)
Mar 27, 2019 0.5800 0.6000 0.5800 0.5900 112,489 +0.02(+3.51%)
Mar 26, 2019 0.6000 0.6000 0.5700 0.5700 124,315 -0.04(-6.56%)
Mar 25, 2019 0.6400 0.6400 0.6000 0.6100 66,025 -0.04(-6.15%)
Mar 22, 2019 0.6000 0.6500 0.6000 0.6500 73,195 +0.04(+6.56%)
Mar 21, 2019 0.5500 0.6100 0.5500 0.6100 43,000 +0.07(+12.96%)
Mar 20, 2019 0.5700 0.5700 0.5400 0.5400 114,104 -0.02(-3.57%)
Mar 19, 2019 0.5800 0.5800 0.5500 0.5600 162,500 -0.02(-3.45%)
Mar 18, 2019 0.5900 0.5900 0.5600 0.5800 24,756 +0.01(+1.75%)
Mar 15, 2019 0.6000 0.6000 0.5700 0.5700 54,513 -0.02(-3.39%)
Mar 14, 2019 0.5700 0.5900 0.5700 0.5900 38,500 +0.02(+3.51%)
Mar 13, 2019 0.5900 0.5900 0.5700 0.5700 106,677 -0.01(-1.72%)
Mar 12, 2019 0.5800 0.5900 0.5800 0.5800 108,555 +0.00(+0.00%)
Mar 11, 2019 0.6000 0.6000 0.5800 0.5800 37,700 -0.01(-1.69%)
Mar 08, 2019 0.6100 0.6100 0.5900 0.5900 54,085 -0.02(-3.28%)
Mar 07, 2019 0.6200 0.6200 0.6000 0.6100 70,670 +0.02(+3.39%)
Mar 06, 2019 0.6200 0.6200 0.5900 0.5900 190,286 -0.01(-1.67%)
Mar 05, 2019 0.5700 0.6400 0.5500 0.6000 253,334 +0.02(+3.45%)
Mar 04, 2019 0.6100 0.6200 0.5800 0.5800 307,856 -0.03(-4.92%)
Mar 01, 2019 0.6100 0.6500 0.6100 0.6100 250,350 +0.00(+0.00%)
Feb 28, 2019 0.6400 0.6500 0.6000 0.6100 252,929 -0.02(-3.17%)
Feb 27, 2019 0.6500 0.6500 0.6200 0.6300 112,500 -0.01(-1.56%)
Feb 26, 2019 0.6900 0.6900 0.6300 0.6400 127,780 -0.05(-7.25%)
Feb 25, 2019 0.7100 0.7100 0.6900 0.6900 260,850 -0.03(-4.17%)
Feb 22, 2019 0.6900 0.7200 0.6900 0.7200 215,380 +0.04(+5.88%)
Feb 21, 2019 0.6400 0.6800 0.6400 0.6800 259,756 +0.05(+7.94%)
Feb 20, 2019 0.6200 0.6500 0.6000 0.6300 176,778 +0.01(+1.61%)
Feb 19, 2019 0.6900 0.6900 0.6200 0.6200 196,875 -0.06(-8.82%)
Feb 15, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 14, 2019 0.6800 0.6800 0.6200 0.6800 159,579 -0.01(-1.45%)
Feb 13, 2019 0.7000 0.7000 0.6800 0.6900 109,100 -0.02(-2.82%)
Feb 12, 2019 0.7000 0.7100 0.7000 0.7100 20,000 +0.01(+1.43%)
Feb 11, 2019 0.7100 0.7100 0.7000 0.7000 65,600 -0.03(-4.11%)
Feb 08, 2019 0.7300 0.7300 0.7000 0.7300 165,596 +0.00(+0.00%)
Feb 07, 2019 0.7300 0.7300 0.7300 0.7300 20,105 +0.00(+0.00%)
Feb 06, 2019 0.7600 0.7600 0.7200 0.7300 23,087 -0.01(-1.35%)
Feb 05, 2019 0.7300 0.7700 0.7200 0.7400 81,620 +0.03(+4.23%)
Feb 04, 2019 0.7400 0.7400 0.7100 0.7100 49,915 +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.