Critical Elements Corp (TSV: CRE )

1.290 CAD -0.040 (-3.01%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 1.400 1.450 1.310 1.330 257,284 -0.02(-1.48%)
Jan 25, 2022 1.310 1.370 1.240 1.350 364,523 +0.04(+3.05%)
Jan 24, 2022 1.330 1.360 1.220 1.310 601,946 -0.06(-4.38%)
Jan 21, 2022 1.420 1.480 1.310 1.370 441,184 -0.07(-4.86%)
Jan 20, 2022 1.440 1.495 1.430 1.440 102,576 -0.02(-1.37%)
Jan 19, 2022 1.500 1.530 1.440 1.460 226,193 -0.05(-3.31%)
Jan 18, 2022 1.500 1.550 1.400 1.510 477,846 +0.00(+0.00%)
Jan 17, 2022 1.480 1.540 1.400 1.510 136,839 +0.09(+6.34%)
Jan 14, 2022 1.470 1.470 1.370 1.420 222,433 -0.04(-2.74%)
Jan 13, 2022 1.500 1.510 1.450 1.460 107,033 -0.01(-0.68%)
Jan 12, 2022 1.460 1.530 1.410 1.470 250,160 +0.05(+3.52%)
Jan 11, 2022 1.360 1.470 1.340 1.420 242,182 +0.07(+5.19%)
Jan 10, 2022 1.370 1.380 1.300 1.350 153,499 -0.03(-2.17%)
Jan 07, 2022 1.390 1.400 1.350 1.380 87,462 -0.02(-1.43%)
Jan 06, 2022 1.400 1.400 1.320 1.400 234,351 +0.00(+0.00%)
Jan 05, 2022 1.530 1.540 1.380 1.400 293,499 -0.14(-9.09%)
Jan 04, 2022 1.440 1.550 1.370 1.540 386,805 +0.15(+10.79%)
Dec 31, 2021 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 30, 2021 1.360 1.390 1.350 1.390 58,075 +0.01(+0.72%)
Dec 29, 2021 1.400 1.400 1.350 1.380 279,862 -0.01(-0.72%)
Dec 24, 2021 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 23, 2021 1.350 1.430 1.340 1.400 184,296 +0.06(+4.48%)
Dec 22, 2021 1.330 1.340 1.270 1.340 175,514 -0.03(-2.19%)
Dec 21, 2021 1.240 1.380 1.240 1.370 690,080 +0.13(+10.48%)
Dec 20, 2021 1.240 1.270 1.170 1.240 209,041 +0.03(+2.48%)
Dec 17, 2021 1.210 1.250 1.160 1.210 521,920 +0.01(+0.83%)
Dec 16, 2021 1.240 1.290 1.200 1.200 724,083 +0.02(+1.69%)
Dec 15, 2021 1.240 1.250 1.150 1.180 446,770 -0.04(-3.28%)
Dec 14, 2021 1.290 1.300 1.130 1.220 1,786,716 -0.05(-3.94%)
Dec 13, 2021 1.380 1.430 1.260 1.270 896,538 -0.12(-8.63%)
Dec 10, 2021 1.400 1.420 1.350 1.390 472,123 +0.05(+3.73%)
Dec 09, 2021 1.510 1.540 1.340 1.340 736,383 -0.17(-11.26%)
Dec 08, 2021 1.520 1.550 1.460 1.510 212,465 -0.06(-3.82%)
Dec 07, 2021 1.580 1.580 1.460 1.570 845,397 +0.07(+4.67%)
Dec 06, 2021 1.510 1.550 1.460 1.500 223,012 -0.02(-1.32%)
Dec 03, 2021 1.580 1.590 1.465 1.520 533,204 -0.09(-5.59%)
Dec 02, 2021 1.600 1.610 1.470 1.610 935,557 +0.02(+1.26%)
Dec 01, 2021 1.760 1.760 1.540 1.590 733,948 -0.16(-9.14%)
Nov 30, 2021 1.820 1.820 1.690 1.750 302,923 -0.04(-2.23%)
Nov 29, 2021 1.630 1.820 1.630 1.790 472,377 +0.11(+6.55%)
Nov 26, 2021 1.650 1.720 1.630 1.680 177,596 -0.04(-2.33%)
Nov 25, 2021 1.620 1.720 1.610 1.720 196,807 +0.07(+4.24%)
Nov 24, 2021 1.690 1.690 1.620 1.650 202,614 -0.03(-1.79%)
Nov 23, 2021 1.720 1.730 1.680 1.680 184,723 -0.06(-3.45%)
Nov 22, 2021 1.760 1.760 1.710 1.740 166,628 -0.03(-1.69%)
Nov 19, 2021 1.700 1.780 1.700 1.770 392,540 +0.05(+2.91%)
Nov 18, 2021 1.730 1.740 1.720 1.720 566,392 -0.01(-0.58%)
Nov 17, 2021 1.750 1.780 1.720 1.730 214,236 -0.01(-0.57%)
Nov 16, 2021 1.800 1.850 1.730 1.740 500,089 -0.10(-5.43%)
Nov 15, 2021 1.840 1.840 1.760 1.840 395,803 +0.00(+0.00%)
Nov 12, 2021 1.810 1.890 1.800 1.840 310,977 +0.02(+1.10%)
Nov 11, 2021 1.720 1.850 1.720 1.820 374,810 +0.10(+5.81%)
Nov 10, 2021 1.800 1.710 1.720 457,551 -0.10(-5.49%)
Nov 09, 2021 1.740 1.850 1.720 1.820 505,330 +0.10(+5.81%)
Nov 08, 2021 1.720 1.740 1.710 1.720 262,597 +0.00(+0.00%)
Nov 05, 2021 1.770 1.780 1.650 1.720 1,590,462 -0.25(-12.69%)
Nov 04, 2021 1.930 1.980 1.910 1.970 278,217 +0.04(+2.07%)
Nov 03, 2021 1.880 1.960 1.880 1.930 508,814 +0.07(+3.76%)
Nov 02, 2021 1.850 1.950 1.800 1.860 737,461 +0.02(+1.09%)
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.