Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 28, 2017 1.650 1.700 1.630 1.690 139,987 +0.04(+2.42%)
Dec 27, 2017 1.600 1.670 1.560 1.650 174,804 +0.07(+4.43%)
Dec 22, 2017 1.550 1.600 1.520 1.580 187,070 +0.06(+3.95%)
Dec 21, 2017 1.570 1.580 1.460 1.520 543,667 -0.05(-3.18%)
Dec 20, 2017 1.580 1.580 1.370 1.570 1,086,481 -0.04(-2.48%)
Dec 19, 2017 1.790 1.790 1.550 1.610 1,150,254 -0.18(-10.06%)
Dec 18, 2017 1.790 1.810 1.750 1.790 195,558 +0.01(+0.56%)
Dec 15, 2017 1.810 1.850 1.760 1.780 245,195 -0.02(-1.11%)
Dec 14, 2017 1.800 1.860 1.780 1.800 376,660 +0.00(+0.00%)
Dec 13, 2017 1.750 1.800 1.730 1.800 433,095 +0.06(+3.45%)
Dec 12, 2017 1.750 1.760 1.700 1.740 480,355 +0.01(+0.58%)
Dec 11, 2017 1.650 1.740 1.640 1.730 328,198 +0.14(+8.81%)
Dec 08, 2017 1.580 1.620 1.580 1.590 157,378 +0.02(+1.27%)
Dec 07, 2017 1.530 1.580 1.530 1.570 194,589 +0.05(+3.29%)
Dec 06, 2017 1.470 1.550 1.470 1.520 242,673 +0.04(+2.70%)
Dec 05, 2017 1.440 1.530 1.430 1.480 324,938 -0.02(-1.33%)
Dec 04, 2017 1.490 1.530 1.460 1.500 195,299 +0.04(+2.74%)
Dec 01, 2017 1.560 1.570 1.460 1.460 229,444 -0.09(-5.81%)
Nov 30, 2017 1.410 1.570 1.390 1.550 482,914 +0.15(+10.71%)
Nov 29, 2017 1.540 1.540 1.340 1.400 876,781 -0.15(-9.68%)
Nov 28, 2017 1.600 1.600 1.520 1.550 319,157 -0.05(-3.13%)
Nov 27, 2017 1.620 1.620 1.570 1.600 293,753 -0.03(-1.84%)
Nov 24, 2017 1.670 1.670 1.610 1.630 260,493 -0.02(-1.21%)
Nov 23, 2017 1.670 1.670 1.570 1.650 333,638 -0.01(-0.60%)
Nov 22, 2017 1.690 1.690 1.660 1.660 137,759 -0.05(-2.92%)
Nov 21, 2017 1.700 1.710 1.660 1.710 110,176 +0.01(+0.59%)
Nov 20, 2017 1.720 1.730 1.690 1.700 60,780 +0.02(+1.19%)
Nov 17, 2017 1.680 1.720 1.670 1.680 85,399 -0.05(-2.89%)
Nov 16, 2017 1.660 1.730 1.650 1.730 165,965 +0.00(+0.00%)
Nov 15, 2017 1.700 1.730 1.650 1.730 299,261 -0.01(-0.57%)
Nov 14, 2017 1.760 1.760 1.710 1.740 105,085 -0.02(-1.14%)
Nov 13, 2017 1.780 1.790 1.730 1.760 164,109 -0.02(-1.12%)
Nov 10, 2017 1.730 1.800 1.730 1.780 245,445 +0.05(+2.89%)
Nov 09, 2017 1.720 1.740 1.660 1.730 504,489 +0.04(+2.37%)
Nov 08, 2017 1.770 1.770 1.640 1.690 327,044 -0.07(-3.98%)
Nov 07, 2017 1.760 1.780 1.750 1.760 65,492 -0.02(-1.12%)
Nov 06, 2017 1.770 1.780 1.750 1.780 120,164 +0.01(+0.56%)
Nov 03, 2017 1.790 1.790 1.750 1.770 187,160 +0.00(+0.00%)
Nov 02, 2017 1.780 1.800 1.760 1.770 152,203 +0.00(+0.00%)
Nov 01, 2017 1.780 1.810 1.750 1.770 138,799 +0.02(+1.14%)
Oct 31, 2017 1.750 1.770 1.740 1.750 102,118 +0.02(+1.16%)
Oct 30, 2017 1.780 1.780 1.720 1.730 273,441 -0.05(-2.81%)
Oct 27, 2017 1.800 1.800 1.760 1.780 105,454 -0.01(-0.56%)
Oct 26, 2017 1.770 1.810 1.760 1.790 116,405 +0.01(+0.56%)
Oct 25, 2017 1.800 1.820 1.750 1.780 1,324,793 -0.01(-0.56%)
Oct 24, 2017 1.800 1.820 1.750 1.790 299,462 -0.01(-0.56%)
Oct 23, 2017 1.800 1.800 1.760 1.800 340,275 +0.06(+3.45%)
Oct 20, 2017 1.810 1.850 1.730 1.740 888,773 -0.06(-3.33%)
Oct 19, 2017 1.660 1.800 1.650 1.800 865,647 +0.15(+9.09%)
Oct 18, 2017 1.650 1.650 1.620 1.650 75,774 -0.01(-0.60%)
Oct 17, 2017 1.660 1.670 1.610 1.660 185,605 +0.01(+0.61%)
Oct 16, 2017 1.680 1.680 1.640 1.650 137,555 +0.00(+0.00%)
Oct 13, 2017 1.680 1.680 1.650 1.650 74,065 -0.03(-1.79%)
Oct 12, 2017 1.660 1.690 1.650 1.680 334,471 +0.00(+0.00%)
Oct 11, 2017 1.600 1.680 1.600 1.680 222,596 +0.03(+1.82%)
Oct 10, 2017 1.610 1.660 1.570 1.650 238,534 +0.06(+3.77%)
Oct 06, 2017 1.590 1.620 1.590 1.590 82,143 -0.01(-0.63%)
Oct 05, 2017 1.650 1.660 1.570 1.600 366,381 -0.05(-3.03%)
Oct 04, 2017 1.640 1.650 1.630 1.650 318,909 +0.04(+2.48%)
Oct 03, 2017 1.610 1.640 1.610 1.610 146,580 -0.01(-0.62%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.