Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Corp (TSV: CRE )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2023 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 01, 2023 1.070 1.110 1.040 1.040 367,463 -0.03(-2.80%)
Nov 30, 2023 1.180 1.180 0.9600 1.070 1,249,470 -0.11(-9.32%)
Nov 29, 2023 1.250 1.260 1.175 1.180 263,531 -0.05(-4.07%)
Nov 28, 2023 1.290 1.290 1.220 1.230 239,102 -0.06(-4.65%)
Nov 27, 2023 1.300 1.310 1.270 1.290 55,419 -0.01(-0.77%)
Nov 24, 2023 1.330 1.340 1.300 1.300 37,839 -0.02(-1.52%)
Nov 23, 2023 1.320 1.340 1.300 1.320 21,200 +0.02(+1.54%)
Nov 22, 2023 1.320 1.380 1.300 1.300 284,485 -0.01(-0.76%)
Nov 21, 2023 1.300 1.320 1.280 1.310 126,049 +0.00(+0.00%)
Nov 20, 2023 1.360 1.360 1.280 1.310 200,788 -0.09(-6.43%)
Nov 17, 2023 1.260 1.400 1.250 1.400 292,255 +0.14(+11.11%)
Nov 16, 2023 1.280 1.280 1.235 1.260 178,825 -0.03(-2.33%)
Nov 15, 2023 1.290 1.310 1.280 1.290 83,285 +0.02(+1.57%)
Nov 14, 2023 1.220 1.290 1.220 1.270 320,531 +0.05(+4.10%)
Nov 13, 2023 1.300 1.300 1.220 1.220 244,345 -0.10(-7.58%)
Nov 10, 2023 1.380 1.380 1.270 1.320 244,054 -0.04(-2.94%)
Nov 09, 2023 1.310 1.370 1.310 1.360 263,069 +0.03(+2.26%)
Nov 08, 2023 1.370 1.400 1.310 1.330 399,839 -0.03(-2.21%)
Nov 07, 2023 1.360 1.380 1.320 1.360 148,578 +0.00(+0.00%)
Nov 06, 2023 1.420 1.420 1.330 1.360 242,633 -0.07(-4.90%)
Nov 03, 2023 1.440 1.450 1.370 1.430 102,943 +0.02(+1.42%)
Nov 02, 2023 1.380 1.440 1.350 1.410 121,953 +0.04(+2.92%)
Nov 01, 2023 1.390 1.390 1.300 1.370 394,694 -0.02(-1.44%)
Oct 31, 2023 1.420 1.440 1.390 1.390 166,820 -0.03(-2.11%)
Oct 30, 2023 1.500 1.500 1.420 1.420 161,749 -0.10(-6.58%)
Oct 27, 2023 1.440 1.520 1.430 1.520 179,100 +0.09(+6.29%)
Oct 26, 2023 1.470 1.490 1.410 1.430 153,210 -0.10(-6.54%)
Oct 25, 2023 1.540 1.550 1.450 1.530 121,446 -0.03(-1.92%)
Oct 24, 2023 1.550 1.560 1.490 1.560 119,935 +0.00(+0.00%)
Oct 23, 2023 1.530 1.560 1.420 1.560 147,907 +0.05(+3.31%)
Oct 20, 2023 1.600 1.610 1.450 1.510 265,283 -0.07(-4.43%)
Oct 19, 2023 1.680 1.680 1.550 1.580 219,430 -0.10(-5.95%)
Oct 18, 2023 1.740 1.750 1.670 1.680 142,253 -0.11(-6.15%)
Oct 17, 2023 1.630 1.790 1.630 1.790 178,491 +0.12(+7.19%)
Oct 16, 2023 1.660 1.680 1.620 1.670 42,154 +0.00(+0.00%)
Oct 13, 2023 1.640 1.690 1.590 1.670 169,554 +0.02(+1.21%)
Oct 12, 2023 1.650 1.770 1.610 1.650 127,447 +0.01(+0.61%)
Oct 11, 2023 1.630 1.660 1.600 1.640 109,479 +0.02(+1.23%)
Oct 10, 2023 1.620 1.675 1.600 1.620 354,956 -0.03(-1.82%)
Oct 06, 2023 1.650 0 +0.03(+1.85%)
Oct 05, 2023 1.660 1.700 1.570 1.620 148,978 -0.06(-3.57%)
Oct 04, 2023 1.600 1.700 1.550 1.680 258,159 +0.09(+5.66%)
Oct 03, 2023 1.650 1.650 1.570 1.590 127,295 -0.09(-5.36%)
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.