Critical Elements Lithium Corporation (CRECF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.6870

-0.0053

(-0.77%)

Al cierre: 03:58PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	0.6751	0.6870	0.6751	0.6870	0.6870	5,674
20 may 2024	0.6900	0.7000	0.6600	0.6900	0.6900	36,200
17 may 2024	0.6800	0.6800	0.6700	0.6800	0.6800	7,400
16 may 2024	0.6600	0.7000	0.6600	0.7000	0.7000	116,900
15 may 2024	0.6700	0.6900	0.6700	0.6800	0.6800	42,700
14 may 2024	0.7100	0.7100	0.6900	0.6900	0.6900	20,500
13 may 2024	0.7500	0.7500	0.6600	0.6700	0.6700	148,900
10 may 2024	0.6900	0.7100	0.6900	0.7100	0.7100	29,900
09 may 2024	0.6900	0.6900	0.6900	0.6900	0.6900	4,100
08 may 2024	0.7000	0.7000	0.6900	0.6900	0.6900	7,000
07 may 2024	0.7000	0.7200	0.7000	0.7000	0.7000	6,200
06 may 2024	0.7200	0.7200	0.7000	0.7100	0.7100	13,400
03 may 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
02 may 2024	0.6600	0.7100	0.6600	0.7100	0.7100	4,900
01 may 2024	0.6700	0.6700	0.6400	0.6700	0.6700	16,600
30 abr 2024	0.7400	0.7400	0.6900	0.6900	0.6900	30,900
29 abr 2024	0.6900	0.7700	0.6800	0.7400	0.7400	57,000
26 abr 2024	0.6100	0.6500	0.6000	0.6500	0.6500	40,400
25 abr 2024	0.5500	0.5800	0.5500	0.5700	0.5700	5,400
24 abr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,600
23 abr 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,700
22 abr 2024	0.4900	0.5100	0.4900	0.5000	0.5000	10,700
19 abr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,100
18 abr 2024	0.4900	0.4900	0.4800	0.4800	0.4800	5,100
17 abr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
16 abr 2024	0.4900	0.5000	0.4900	0.4900	0.4900	10,800
15 abr 2024	0.4900	0.5200	0.4900	0.5100	0.5100	62,100
12 abr 2024	0.5000	0.5000	0.4900	0.4900	0.4900	18,200
11 abr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
10 abr 2024	0.4500	0.4900	0.4500	0.4900	0.4900	14,800
09 abr 2024	0.4900	0.5000	0.4800	0.4900	0.4900	10,800
08 abr 2024	0.4900	0.5100	0.4900	0.5000	0.5000	16,100
05 abr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
04 abr 2024	0.5100	0.5100	0.5000	0.5000	0.5000	7,200
03 abr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	6,800
02 abr 2024	0.4800	0.4900	0.4700	0.4800	0.4800	72,000
01 abr 2024	0.4800	0.4900	0.4800	0.4900	0.4900	6,100
28 mar 2024	0.4700	0.4900	0.4700	0.4800	0.4800	72,300
27 mar 2024	0.4700	0.4700	0.4600	0.4600	0.4600	21,700
26 mar 2024	0.4600	0.4700	0.4600	0.4700	0.4700	3,600
25 mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	18,400
22 mar 2024	0.4600	0.4700	0.4600	0.4700	0.4700	2,900
21 mar 2024	0.4800	0.4800	0.4600	0.4700	0.4700	11,600
20 mar 2024	0.4500	0.4800	0.4500	0.4700	0.4700	12,500
19 mar 2024	0.4500	0.4700	0.4500	0.4500	0.4500	79,700
18 mar 2024	0.4500	0.4700	0.4500	0.4700	0.4700	10,100
15 mar 2024	0.4900	0.4900	0.4800	0.4900	0.4900	8,000
14 mar 2024	0.4600	0.5100	0.4600	0.5000	0.5000	6,900
13 mar 2024	0.4600	0.4800	0.4600	0.4700	0.4700	11,300
12 mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	13,300
11 mar 2024	0.4800	0.4800	0.4600	0.4700	0.4700	16,300
08 mar 2024	0.4700	0.4800	0.4600	0.4800	0.4800	20,700
07 mar 2024	0.5000	0.5100	0.4700	0.4700	0.4700	28,000
06 mar 2024	0.5000	0.5100	0.5000	0.5000	0.5000	15,200
05 mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
04 mar 2024	0.5500	0.5500	0.5000	0.5000	0.5000	31,100
01 mar 2024	0.5300	0.5600	0.5300	0.5600	0.5600	38,200
29 feb 2024	0.5200	0.5200	0.5000	0.5100	0.5100	31,900
28 feb 2024	0.4900	0.5000	0.4900	0.4900	0.4900	29,100
27 feb 2024	0.5000	0.5000	0.4900	0.4900	0.4900	38,600
26 feb 2024	0.4900	0.4900	0.4800	0.4900	0.4900	34,300
23 feb 2024	0.5200	0.5200	0.5000	0.5100	0.5100	19,000
22 feb 2024	0.5500	0.5500	0.5200	0.5200	0.5200	25,400
21 feb 2024	0.5500	0.5600	0.5500	0.5600	0.5600	23,900
20 feb 2024	0.5800	0.5800	0.5600	0.5700	0.5700	21,100
16 feb 2024	0.4900	0.5700	0.4900	0.5600	0.5600	80,400
15 feb 2024	0.5100	0.5200	0.5000	0.5000	0.5000	166,600
14 feb 2024	0.5100	0.5100	0.5000	0.5000	0.5000	17,100
13 feb 2024	0.5100	0.5200	0.5000	0.5000	0.5000	3,700
12 feb 2024	0.5000	0.5500	0.5000	0.5400	0.5400	23,200
09 feb 2024	0.4500	0.4900	0.4500	0.4900	0.4900	42,900
08 feb 2024	0.4600	0.4900	0.4600	0.4600	0.4600	23,200
07 feb 2024	0.5300	0.5500	0.5000	0.5000	0.5000	45,200
06 feb 2024	0.4900	0.5300	0.4900	0.5300	0.5300	13,500
05 feb 2024	0.5200	0.5200	0.5000	0.5100	0.5100	22,600
02 feb 2024	0.5600	0.5600	0.5300	0.5500	0.5500	53,300
01 feb 2024	0.4800	0.5500	0.4800	0.5400	0.5400	98,700
31 ene 2024	0.4900	0.4900	0.4600	0.4600	0.4600	14,700
30 ene 2024	0.4200	0.4600	0.4200	0.4600	0.4600	49,800
29 ene 2024	0.4500	0.4800	0.4500	0.4500	0.4500	110,300
26 ene 2024	0.4100	0.4800	0.4100	0.4800	0.4800	88,000
25 ene 2024	0.4700	0.4700	0.4400	0.4400	0.4400	23,100
24 ene 2024	0.4800	0.4900	0.4700	0.4700	0.4700	20,900
23 ene 2024	0.4800	0.4900	0.4800	0.4800	0.4800	12,000
22 ene 2024	0.4900	0.5200	0.4900	0.5000	0.5000	10,200
19 ene 2024	0.5400	0.5400	0.5000	0.5000	0.5000	3,400
18 ene 2024	0.5100	0.5300	0.5100	0.5300	0.5300	11,700
17 ene 2024	0.5500	0.5500	0.4900	0.5200	0.5200	45,400
16 ene 2024	0.5900	0.6000	0.5500	0.5500	0.5500	61,300
12 ene 2024	0.5900	0.5900	0.5800	0.5800	0.5800	25,700
11 ene 2024	0.6100	0.6200	0.5800	0.5800	0.5800	36,600
10 ene 2024	0.6500	0.6600	0.6100	0.6300	0.6300	36,200
09 ene 2024	0.6600	0.6700	0.6400	0.6400	0.6400	33,100
08 ene 2024	0.6800	0.6800	0.6600	0.6700	0.6700	12,000
05 ene 2024	0.6900	0.7000	0.6500	0.7000	0.7000	12,500
04 ene 2024	0.6600	0.6800	0.6600	0.6800	0.6800	7,600
03 ene 2024	0.6600	0.6700	0.6600	0.6600	0.6600	17,300
02 ene 2024	0.7000	0.7100	0.7000	0.7000	0.7000	19,900
29 dic 2023	0.7000	0.7300	0.7000	0.7000	0.7000	114,600
28 dic 2023	0.6900	0.7100	0.6900	0.7100	0.7100	35,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,321.41+13.28(+0.25%)

Dow Jones39,872.99+66.22(+0.17%)

Nasdaq16,832.62+37.75(+0.22%)

Russell 20002,098.36-4.14(-0.20%)

Petróleo79.06-0.20(-0.25%)

Oro2,425.20-0.70(-0.03%)

Critical Elements Lithium Corporation (CRECF)

S&P 500
5,321.41
+13.28(+0.25%)

Dow Jones
39,872.99
+66.22(+0.17%)

Nasdaq
16,832.62
+37.75(+0.22%)

Russell 2000
2,098.36
-4.14(-0.20%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,425.20
-0.70(-0.03%)