Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Critical Elements Lithium Corp (OP: CRECF )

0.6384 +0.0035 (+0.55%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jan 31, 2024 0.4879 0.4879 0.4582 0.4582 14,741 +0.00(+0.70%)
Jan 30, 2024 0.4190 0.4557 0.4190 0.4550 49,840 +0.01(+1.11%)
Jan 29, 2024 0.4500 0.4780 0.4500 0.4500 110,272 -0.03(-5.44%)
Jan 26, 2024 0.4119 0.4785 0.4119 0.4759 88,039 +0.03(+7.77%)
Jan 25, 2024 0.4672 0.4700 0.4416 0.4416 23,062 -0.03(-6.99%)
Jan 24, 2024 0.4846 0.4860 0.4748 0.4748 20,865 -0.01(-2.02%)
Jan 23, 2024 0.4846 0.4910 0.4846 0.4846 11,977 -0.01(-2.44%)
Jan 22, 2024 0.4884 0.5167 0.4859 0.4967 10,222 -0.00(-0.76%)
Jan 19, 2024 0.5117 0.5353 0.5005 0.5005 3,400 -0.03(-5.28%)
Jan 18, 2024 0.5135 0.5284 0.5097 0.5284 11,710 +0.01(+2.56%)
Jan 17, 2024 0.5300 0.5549 0.4902 0.5152 45,448 -0.03(-5.92%)
Jan 16, 2024 0.5900 0.5976 0.5476 0.5476 63,349 -0.04(-6.23%)
Jan 12, 2024 0.5900 0.5943 0.5836 0.5840 25,749 -0.00(-0.15%)
Jan 11, 2024 0.6117 0.6152 0.5849 0.5849 36,593 -0.04(-6.42%)
Jan 10, 2024 0.6500 0.6579 0.6136 0.6250 36,183 -0.02(-2.45%)
Jan 09, 2024 0.6562 0.6682 0.6407 0.6407 33,145 -0.03(-4.37%)
Jan 08, 2024 0.6822 0.6822 0.6578 0.6700 12,014 -0.03(-4.03%)
Jan 05, 2024 0.6855 0.6998 0.6490 0.6981 12,521 +0.02(+2.75%)
Jan 04, 2024 0.6600 0.6794 0.6600 0.6794 7,620 +0.02(+2.94%)
Jan 03, 2024 0.6600 0.6710 0.6600 0.6600 17,332 -0.03(-5.04%)
Jan 02, 2024 0.6955 0.7089 0.6950 0.6950 19,935 -0.01(-0.98%)
Dec 29, 2023 0.6970 0.7256 0.6955 0.7019 114,606 -0.01(-1.14%)
Dec 28, 2023 0.6900 0.7100 0.6900 0.7100 35,681 +0.02(+2.91%)
Dec 27, 2023 0.7001 0.7102 0.6899 0.6899 18,226 -0.00(-0.04%)
Dec 26, 2023 0.6950 0.7100 0.6902 0.6902 9,474 -0.02(-2.51%)
Dec 22, 2023 0.6540 0.7223 0.6540 0.7080 57,851 +0.02(+3.36%)
Dec 21, 2023 0.7001 0.7100 0.6847 0.6850 10,799 -0.03(-4.01%)
Dec 20, 2023 0.6894 0.7146 0.6743 0.7136 32,850 +0.05(+7.31%)
Dec 19, 2023 0.6405 0.6684 0.6060 0.6650 123,209 +0.03(+4.67%)
Dec 18, 2023 0.6389 0.6482 0.6282 0.6353 22,086 -0.00(-0.73%)
Dec 15, 2023 0.6456 0.6623 0.6371 0.6400 40,695 -0.01(-1.54%)
Dec 14, 2023 0.6746 0.6885 0.6466 0.6500 67,232 -0.03(-3.93%)
Dec 13, 2023 0.6274 0.6783 0.6200 0.6766 85,454 +0.00(+0.00%)
Dec 12, 2023 0.6900 0.7244 0.6497 0.6766 44,790 -0.05(-7.15%)
Dec 11, 2023 0.7553 0.7606 0.7287 0.7287 17,047 -0.03(-4.45%)
Dec 08, 2023 0.7897 0.7915 0.7500 0.7626 143,525 -0.02(-2.88%)
Dec 07, 2023 0.7705 0.7859 0.7638 0.7852 18,670 +0.00(+0.35%)
Dec 06, 2023 0.7730 0.7910 0.7690 0.7825 35,606 +0.01(+1.22%)
Dec 05, 2023 0.8247 0.8247 0.7731 0.7731 30,502 -0.05(-6.26%)
Dec 04, 2023 0.7905 0.8247 0.7776 0.8247 10,924 +0.03(+4.30%)
Dec 01, 2023 0.8000 0.8206 0.7907 0.7907 76,007 -0.03(-3.57%)
Nov 30, 2023 0.8682 0.8878 0.7120 0.8200 64,037 -0.05(-5.71%)
Nov 29, 2023 0.9331 0.9331 0.8692 0.8697 50,701 -0.05(-5.87%)
Nov 28, 2023 0.9450 0.9450 0.9239 0.9239 56,675 -0.02(-1.71%)
Nov 27, 2023 0.9408 0.9494 0.9400 0.9400 11,057 -0.02(-2.33%)
Nov 22, 2023 0.9624 1,200 -0.00(-0.31%)
Nov 21, 2023 0.9435 0.9654 0.9433 0.9654 6,394 +0.02(+2.18%)
Nov 20, 2023 0.9902 0.9902 0.9239 0.9448 217,210 -0.06(-5.52%)
Nov 17, 2023 0.9191 1.000 0.9172 1.000 37,130 +0.08(+9.00%)
Nov 16, 2023 0.9400 0.9400 0.9174 0.9174 51,329 -0.02(-2.48%)
Nov 15, 2023 0.9377 0.9554 0.9200 0.9407 13,864 +0.01(+0.60%)
Nov 14, 2023 0.9000 0.9351 0.8872 0.9351 13,087 +0.05(+5.40%)
Nov 13, 2023 0.9291 0.9520 0.8872 0.8872 68,874 -0.05(-5.35%)
Nov 10, 2023 0.9660 0.9660 0.9291 0.9373 94,487 -0.04(-3.96%)
Nov 09, 2023 0.9500 0.9880 0.9500 0.9759 10,065 +0.02(+1.66%)
Nov 08, 2023 1.000 1.005 0.9600 0.9600 32,260 -0.02(-1.80%)
Nov 07, 2023 0.9679 0.9800 0.9679 0.9776 11,430 -0.01(-1.19%)
Nov 06, 2023 1.005 1.014 0.9800 0.9894 20,431 -0.00(-0.06%)
Nov 03, 2023 1.040 1.040 0.9874 0.9900 17,182 -0.04(-4.26%)
Nov 02, 2023 0.9972 1.034 0.9700 1.034 17,898 +0.07(+7.56%)
Nov 01, 2023 1.010 1.010 0.9400 0.9613 108,033 -0.06(-5.75%)
Oct 31, 2023 1.020 1.038 1.020 1.020 49,090 -0.02(-1.92%)
Oct 30, 2023 1.050 1.086 1.040 1.040 26,328 -0.02(-2.07%)
Oct 27, 2023 1.010 1.070 1.010 1.062 12,521 +0.03(+3.11%)
Oct 26, 2023 1.030 1.040 1.010 1.030 29,178 -0.05(-4.81%)
Oct 25, 2023 1.110 1.120 1.082 1.082 17,971 -0.03(-2.93%)
Oct 24, 2023 1.090 1.120 1.090 1.115 44,130 +0.04(+4.18%)
Oct 23, 2023 1.090 1.090 1.040 1.070 39,756 -0.05(-4.46%)
Oct 20, 2023 1.105 1.140 1.070 1.120 30,199 -0.03(-2.61%)
Oct 19, 2023 1.210 1.220 1.140 1.150 128,338 -0.08(-6.66%)
Oct 18, 2023 1.290 1.290 1.220 1.232 42,094 -0.08(-5.95%)
Oct 17, 2023 1.225 1.310 1.220 1.310 22,006 +0.07(+6.07%)
Oct 16, 2023 1.200 1.240 1.198 1.235 16,155 +0.03(+2.07%)
Oct 13, 2023 1.230 1.234 1.150 1.210 117,606 +0.02(+1.51%)
Oct 12, 2023 1.200 1.250 1.180 1.192 67,568 +0.00(+0.17%)
Oct 11, 2023 1.160 1.230 1.160 1.190 53,322 -0.02(-1.65%)
Oct 10, 2023 1.224 1.224 1.190 1.210 89,070 -0.02(-1.22%)
Oct 09, 2023 1.170 1.225 1.170 1.225 45,968 +0.02(+1.24%)
Oct 06, 2023 1.152 1.210 1.150 1.210 29,995 +0.04(+3.42%)
Oct 05, 2023 1.210 1.210 1.155 1.170 17,944 -0.02(-1.68%)
Oct 04, 2023 1.180 1.220 1.120 1.190 47,802 +0.02(+1.71%)
Oct 03, 2023 1.174 1.180 1.155 1.170 52,799 -0.06(-4.96%)
Oct 02, 2023 1.270 1.280 1.231 1.231 23,591 -0.07(-5.20%)
Sep 29, 2023 1.270 1.298 1.270 1.298 10,644 +0.01(+0.66%)
Sep 28, 2023 1.278 1.320 1.230 1.290 44,411 +0.11(+9.32%)
Sep 27, 2023 1.270 1.270 1.180 1.180 40,961 -0.07(-5.60%)
Sep 26, 2023 1.308 1.310 1.243 1.250 24,707 -0.09(-6.72%)
Sep 25, 2023 1.330 1.340 1.298 1.340 37,884 +0.01(+0.75%)
Sep 22, 2023 1.360 1.360 1.330 1.330 17,900 +0.00(+0.00%)
Sep 21, 2023 1.355 1.370 1.330 1.330 19,848 -0.10(-7.12%)
Sep 20, 2023 1.416 1.432 1.410 1.432 28,763 -0.02(-1.24%)
Sep 19, 2023 1.500 1.500 1.430 1.450 82,841 -0.04(-2.68%)
Sep 18, 2023 1.432 1.500 1.380 1.490 54,857 +0.12(+8.76%)
Sep 15, 2023 1.357 1.370 1.330 1.370 16,645 +0.02(+1.48%)
Sep 14, 2023 1.318 1.370 1.318 1.350 39,747 +0.03(+2.27%)
Sep 13, 2023 1.280 1.352 1.280 1.320 54,724 +0.11(+9.09%)
Sep 12, 2023 1.130 1.210 1.130 1.210 17,998 +0.01(+0.83%)
Sep 11, 2023 1.210 1.220 1.190 1.200 20,209 -0.02(-1.64%)
Sep 08, 2023 1.170 1.220 1.170 1.220 16,629 +0.07(+6.46%)
Sep 07, 2023 1.178 1.200 1.140 1.146 16,524 -0.02(-2.05%)
Sep 06, 2023 1.220 1.220 1.158 1.170 8,985 -0.03(-2.50%)
Sep 05, 2023 1.132 1.219 1.060 1.200 18,527 +0.06(+5.26%)
Sep 01, 2023 1.128 1.140 1.110 1.140 10,668 +0.03(+2.70%)
Aug 31, 2023 1.100 1.114 1.081 1.110 33,125 +0.01(+0.91%)
Aug 30, 2023 1.120 1.120 1.089 1.100 18,076 -0.03(-2.65%)
Aug 29, 2023 1.100 1.130 1.060 1.130 35,265 +0.06(+5.61%)
Aug 28, 2023 1.030 1.080 1.030 1.070 16,787 -0.00(-0.37%)
Aug 25, 2023 1.062 1.076 1.030 1.074 9,350 -0.00(-0.09%)
Aug 24, 2023 1.110 1.110 1.060 1.075 15,220 -0.06(-5.70%)
Aug 23, 2023 1.030 1.150 1.020 1.140 34,156 +0.10(+9.62%)
Aug 22, 2023 1.000 1.044 0.9800 1.040 149,172 +0.05(+4.89%)
Aug 21, 2023 1.016 1.062 0.9915 0.9915 110,092 -0.10(-9.04%)
Aug 18, 2023 1.080 1.140 1.080 1.090 81,666 -0.04(-3.54%)
Aug 17, 2023 1.140 1.140 1.100 1.130 95,073 -0.01(-0.88%)
Aug 16, 2023 1.130 1.172 1.130 1.140 16,320 +0.03(+2.70%)
Aug 15, 2023 1.150 1.182 1.102 1.110 53,927 -0.06(-5.13%)
Aug 14, 2023 1.160 1.210 1.160 1.170 36,361 -0.06(-4.65%)
Aug 11, 2023 1.198 1.227 1.193 1.227 17,809 +0.03(+2.38%)
Aug 10, 2023 1.220 1.225 1.190 1.198 7,200 -0.05(-4.12%)
Aug 09, 2023 1.240 1.250 1.210 1.250 41,350 +0.06(+5.04%)
Aug 08, 2023 1.250 1.264 1.190 1.190 132,284 -0.06(-4.80%)
Aug 07, 2023 1.260 1.290 1.250 1.250 7,037 -0.03(-2.50%)
Aug 04, 2023 1.280 1.282 1.260 1.282 4,595 +0.01(+0.79%)
Aug 03, 2023 1.280 1.280 1.260 1.272 48,131 -0.03(-2.15%)
Aug 02, 2023 1.290 1.310 1.290 1.300 13,467 -0.00(-0.08%)
Aug 01, 2023 1.287 1.330 1.275 1.301 36,910 +0.01(+0.70%)
Jul 31, 2023 1.310 1.310 1.280 1.292 37,304 -0.03(-2.27%)
Jul 28, 2023 1.330 1.332 1.320 1.322 34,396 +0.00(+0.15%)
Jul 27, 2023 1.330 1.342 1.300 1.320 22,442 +0.00(+0.00%)
Jul 26, 2023 1.332 1.340 1.320 1.320 6,892 +0.00(+0.00%)
Jul 25, 2023 1.360 1.360 1.320 1.320 12,220 -0.03(-2.37%)
Jul 24, 2023 1.350 1.370 1.330 1.352 85,229 -0.01(-1.10%)
Jul 21, 2023 1.360 1.390 1.355 1.367 15,247 -0.02(-1.51%)
Jul 20, 2023 1.300 1.390 1.300 1.388 126,098 +0.07(+5.31%)
Jul 19, 2023 1.324 1.330 1.312 1.318 5,044 +0.01(+0.93%)
Jul 18, 2023 1.311 1.320 1.304 1.306 9,791 -0.00(-0.32%)
Jul 17, 2023 1.280 1.320 1.280 1.310 11,181 -0.03(-1.95%)
Jul 14, 2023 1.320 1.336 1.310 1.336 40,251 -0.00(-0.30%)
Jul 13, 2023 1.340 1.340 1.320 1.340 21,872 +0.03(+2.67%)
Jul 12, 2023 1.322 1.332 1.300 1.305 33,343 -0.01(-1.12%)
Jul 11, 2023 1.353 1.360 1.300 1.320 109,621 -0.05(-3.37%)
Jul 10, 2023 1.290 1.385 1.290 1.366 9,144 -0.00(-0.29%)
Jul 07, 2023 1.365 1.370 1.350 1.370 15,370 +0.01(+0.59%)
Jul 06, 2023 1.357 1.362 1.340 1.362 8,770 +0.00(+0.15%)
Jul 05, 2023 1.280 1.366 1.280 1.360 14,745 +0.07(+5.43%)
Jul 03, 2023 1.310 1.310 1.280 1.290 3,857 -0.01(-0.46%)
Jun 30, 2023 1.280 1.296 1.270 1.296 9,129 +0.03(+2.05%)
Jun 29, 2023 1.319 1.319 1.270 1.270 7,933 -0.04(-3.05%)
Jun 28, 2023 1.280 1.310 1.280 1.310 60,444 +0.01(+0.38%)
Jun 27, 2023 1.280 1.310 1.256 1.305 107,313 +0.00(+0.38%)
Jun 26, 2023 1.350 1.350 1.270 1.300 114,549 -0.04(-2.88%)
Jun 23, 2023 1.364 1.364 1.308 1.339 67,684 -0.04(-3.01%)
Jun 22, 2023 1.387 1.387 1.350 1.380 24,420 +0.01(+0.73%)
Jun 21, 2023 1.370 1.390 1.343 1.370 5,100 -0.01(-0.72%)
Jun 20, 2023 1.390 1.430 1.380 1.380 30,920 -0.02(-1.43%)
Jun 16, 2023 1.340 1.400 1.340 1.400 32,877 +0.06(+4.48%)
Jun 15, 2023 1.326 1.340 1.310 1.340 8,644 -0.32(-19.08%)
May 08, 2023 1.630 1.660 1.610 1.656 6,137 -0.00(-0.24%)
May 05, 2023 1.650 1.660 1.608 1.660 47,894 +0.08(+5.06%)
May 04, 2023 1.590 1.600 1.515 1.580 63,189 -0.05(-3.07%)
May 03, 2023 1.700 1.700 1.600 1.630 28,304 +0.03(+1.87%)
May 02, 2023 1.695 1.695 1.599 1.600 21,030 -0.06(-3.61%)
May 01, 2023 1.694 1.700 1.660 1.660 9,439 -0.03(-1.78%)
Apr 28, 2023 1.550 1.722 1.550 1.690 24,759 -0.01(-0.59%)
Apr 27, 2023 1.610 1.700 1.610 1.700 25,304 +0.07(+4.30%)
Apr 26, 2023 1.600 1.640 1.600 1.630 29,227 +0.02(+1.24%)
Apr 25, 2023 1.636 1.650 1.600 1.610 19,410 -0.13(-7.47%)
Apr 24, 2023 1.688 1.740 1.665 1.740 56,042 +0.06(+3.57%)
Apr 21, 2023 1.679 1.690 1.640 1.680 35,481 +0.04(+2.44%)
Apr 20, 2023 1.650 1.680 1.600 1.640 29,744 -0.03(-1.80%)
Apr 19, 2023 1.540 1.670 1.540 1.670 22,115 +0.14(+9.15%)
Apr 18, 2023 1.630 1.630 1.508 1.530 70,025 -0.06(-3.77%)
Apr 17, 2023 1.570 1.620 1.570 1.590 58,744 -0.02(-1.24%)
Apr 14, 2023 1.610 1.620 1.600 1.610 36,401 +0.00(+0.00%)
Apr 13, 2023 1.610 1.620 1.570 1.610 55,140 +0.01(+0.63%)
Apr 12, 2023 1.630 1.650 1.591 1.600 61,748 -0.05(-3.03%)
Apr 11, 2023 1.590 1.690 1.590 1.650 43,081 +0.00(+0.00%)
Apr 10, 2023 1.680 1.700 1.620 1.650 21,878 -0.04(-2.28%)
Apr 06, 2023 1.570 1.732 1.570 1.688 29,468 +0.08(+4.88%)
Apr 05, 2023 1.730 1.730 1.610 1.610 75,553 -0.12(-6.94%)
Apr 04, 2023 1.720 1.820 1.720 1.730 41,260 -0.02(-1.23%)
Apr 03, 2023 1.890 1.890 1.740 1.752 41,933 -0.13(-6.84%)
Mar 31, 2023 1.878 1.890 1.800 1.880 96,917 +0.02(+1.26%)
Mar 30, 2023 1.850 1.910 1.850 1.857 30,431 -0.04(-2.28%)
Mar 29, 2023 1.830 1.915 1.830 1.900 12,576 +0.07(+3.83%)
Mar 28, 2023 1.760 1.860 1.750 1.830 416,958 +0.07(+3.98%)
Mar 27, 2023 1.760 1.768 1.740 1.760 354,330 -0.00(-0.01%)
Mar 24, 2023 1.730 1.760 1.730 1.760 62,930 +0.01(+0.29%)
Mar 23, 2023 1.768 1.780 1.755 1.755 35,905 -0.02(-0.96%)
Mar 22, 2023 1.760 1.800 1.750 1.772 42,960 +0.01(+0.68%)
Mar 21, 2023 1.800 1.800 1.750 1.760 10,663 -0.01(-0.56%)
Mar 20, 2023 1.680 1.800 1.680 1.770 186,278 +0.05(+2.91%)
Mar 17, 2023 1.760 1.780 1.720 1.720 15,936 -0.07(-3.91%)
Mar 16, 2023 1.700 1.830 1.700 1.790 359,337 +0.08(+4.80%)
Mar 15, 2023 1.810 1.814 1.600 1.708 260,959 -0.15(-8.17%)
Mar 14, 2023 1.849 1.900 1.800 1.860 67,325 +0.01(+0.77%)
Mar 13, 2023 1.880 1.910 1.845 1.846 45,803 -0.04(-1.92%)
Mar 10, 2023 1.950 1.960 1.881 1.882 75,261 -0.08(-4.22%)
Mar 09, 2023 2.010 2.040 1.960 1.965 64,908 -0.10(-4.66%)
Mar 08, 2023 1.950 2.080 1.950 2.061 37,119 +0.08(+4.30%)
Mar 07, 2023 2.060 2.070 1.960 1.976 49,861 -0.11(-5.45%)
Mar 06, 2023 2.100 2.150 2.090 2.090 34,412 -0.04(-1.88%)
Mar 03, 2023 2.120 2.140 2.118 2.130 23,486 +0.02(+0.97%)
Mar 02, 2023 2.185 2.185 2.072 2.110 26,579 -0.03(-1.43%)
Mar 01, 2023 2.090 2.180 2.080 2.140 49,339 +0.07(+3.38%)
Feb 28, 2023 1.975 2.073 1.962 2.070 41,931 +0.07(+3.47%)
Feb 27, 2023 1.980 2.015 1.961 2.001 51,767 +0.06(+3.12%)
Feb 24, 2023 1.980 1.980 1.940 1.940 20,297 -0.08(-3.96%)
Feb 23, 2023 1.965 2.026 1.957 2.020 37,830 +0.05(+2.54%)
Feb 22, 2023 2.028 2.028 1.960 1.970 61,404 -0.03(-1.50%)
Feb 21, 2023 1.960 2.050 1.960 2.000 78,779 +0.04(+2.04%)
Feb 17, 2023 1.970 2.010 1.948 1.960 61,853 -0.06(-2.97%)
Feb 16, 2023 1.950 2.050 1.930 2.020 18,120 +0.04(+2.02%)
Feb 15, 2023 2.090 2.090 1.932 1.980 72,025 +0.01(+0.28%)
Feb 14, 2023 2.070 2.120 1.950 1.974 44,572 -0.07(-3.26%)
Feb 13, 2023 2.030 2.069 1.970 2.041 35,508 +0.05(+2.56%)
Feb 10, 2023 2.060 2.060 1.990 1.990 25,174 -0.02(-1.00%)
Feb 09, 2023 2.116 2.116 2.000 2.010 40,801 -0.09(-4.29%)
Feb 08, 2023 2.140 2.169 2.070 2.100 57,198 -0.06(-2.78%)
Feb 07, 2023 2.200 2.240 2.160 2.160 62,958 -0.02(-0.92%)
Feb 06, 2023 2.140 2.195 2.130 2.180 48,405 +0.04(+1.76%)
Feb 03, 2023 1.950 2.150 1.950 2.142 111,593 +0.15(+7.66%)
Feb 02, 2023 2.200 2.200 1.960 1.990 183,577 -0.12(-5.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.