Critical Elements Lithium Corporation (QX) (CRECF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02881 | 7.96406357982 | 0.36175 | 0.3996 | 0.3541 | 5932 | 0.3870129 | CS |
| 4 | -0.13704 | -25.9742228961 | 0.5276 | 0.53265 | 0.3438 | 11585 | 0.42600988 | CS |
| 12 | -0.30794 | -44.0858983536 | 0.6985 | 0.75 | 0.3438 | 26083 | 0.55378791 | CS |
| 26 | -0.02844 | -6.78758949881 | 0.419 | 0.771 | 0.3438 | 25916 | 0.53567675 | CS |
| 52 | -0.91944 | -70.186259542 | 1.31 | 1.5 | 0.3438 | 33429 | 0.80540635 | CS |
| 156 | -0.58244 | -59.8602261048 | 0.973 | 2.24 | 0.3438 | 44410 | 1.25198343 | CS |
| 260 | 0.10556 | 37.0385964912 | 0.285 | 2.24 | 0.1611 | 46495 | 1.07620617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.39254 | 0.01104 | 2.89 | 0.3541 | 0.39254 | 0.3541 | 17040 |
| 1722029100 | 0.3815 | 0.0015 | 0.39 | 0.3996 | 0.3996 | 0.3815 | 7600 |
| 1721942400 | 0.38 | 0.0191 | 5.29 | 0.3806 | 0.3806 | 0.38 | 4120 |
| 1721856480 | 0.3609 | -0.00085 | -0.23 | 0.38212 | 0.38212 | 0.3608 | 799 |
| 1721770140 | 0.36175 | -0.00585 | -1.59 | 0.36175 | 0.36175 | 0.36175 | 100 |
| 1721683740 | 0.3676 | 0.0063 | 1.74 | 0.3438 | 0.3676 | 0.3438 | 10778 |
| 1721424180 | 0.3613 | -0.0064 | -1.74 | 0.3469999 | 0.3613 | 0.3452 | 2460 |
| 1721337960 | 0.3677 | -0.0489 | -11.74 | 0.3885 | 0.3996 | 0.3672 | 40738 |
| 1721251320 | 0.4166 | -0.017155 | -3.95 | 0.4394 | 0.4394 | 0.4166 | 5316 |
| 1721164920 | 0.433755 | -0.010345 | -2.33 | 0.4375 | 0.44128 | 0.433755 | 67410 |
| 1721078940 | 0.4441 | -0.04198 | -8.64 | 0.47738 | 0.47738 | 0.4441 | 1900 |
| 1720819200 | 0.48608 | 0.01988 | 4.26 | 0.4571 | 0.48608 | 0.4571 | 2777 |
| 1720733280 | 0.4662 | -0.01828 | -3.77 | 0.48 | 0.48 | 0.4662 | 1725 |
| 1720646880 | 0.48448 | -0.013845 | -2.78 | 0.4886 | 0.4886 | 0.48048 | 10057 |
| 1720560540 | 0.498325 | -0.012775 | -2.50 | 0.49666 | 0.498325 | 0.49 | 9300 |
| 1720473600 | 0.5111 | -0.02155 | -4.05 | 0.5062799 | 0.5111 | 0.505 | 7520 |
| 1720214640 | 0.53265 | 0.02265 | 4.44 | 0.53265 | 0.53265 | 0.53265 | 4010 |
| 1720042140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1719955740 | 0.51 | 0 | 0.00 | 0.5276 | 0.5276 | 0.51 | 14884 |
| 1719868980 | 0.51 | -0.018 | -3.41 | 0.5274 | 0.5274 | 0.51 | 1501 |
| 1719610020 | 0.528 | 0.018 | 3.53 | 0.526216 | 0.5457 | 0.526216 | 33917 |
| 1719523200 | 0.51 | -0.01468 | -2.80 | 0.51122 | 0.51122 | 0.5038 | 12130 |
| 1719437040 | 0.52468 | 0.02468 | 4.94 | 0.522 | 0.52468 | 0.522 | 3540 |
| 1719350880 | 0.5 | -0.0002 | -0.04 | 0.4924 | 0.50194 | 0.4906 | 24289 |
| 1719264540 | 0.5002 | -0.00138 | -0.28 | 0.49812 | 0.50796 | 0.4709 | 12526 |
| 1719005220 | 0.50158 | -0.00088 | -0.18 | 0.487 | 0.5931 | 0.4788 | 375960 |
| 1718918640 | 0.50246 | 0.03046 | 6.45 | 0.4838 | 0.50246 | 0.48 | 105476 |
| 1718746140 | 0.472 | -0.0135 | -2.78 | 0.472 | 0.472 | 0.472 | 1630 |
| 1718659680 | 0.4855 | -0.0155 | -3.09 | 0.5 | 0.5 | 0.476 | 43315 |
| 1718400300 | 0.501 | -0.02722 | -5.15 | 0.5283 | 0.5283 | 0.5 | 29643 |
| 1718314140 | 0.52822 | 0.00822 | 1.58 | 0.53164 | 0.53164 | 0.52 | 21600 |
| 1718227380 | 0.52 | 0.00216 | 0.42 | 0.525 | 0.5431 | 0.52 | 24624 |
| 1718141340 | 0.51784 | -0.00446 | -0.85 | 0.5128 | 0.51784 | 0.5107 | 11281 |
| 1718054880 | 0.5223 | -0.0418 | -7.41 | 0.556 | 0.556 | 0.52054 | 11662 |
| 1717795800 | 0.5641 | -0.024159 | -4.11 | 0.5785 | 0.5857599 | 0.5598999 | 10038 |
| 1717709400 | 0.588259 | -0.011741 | -1.96 | 0.5899 | 0.5899 | 0.5828 | 21550 |
| 1717622460 | 0.6 | 0.01 | 1.69 | 0.5954 | 0.6 | 0.5954 | 3938 |
| 1717536360 | 0.59 | -0.03552 | -5.68 | 0.6 | 0.6038 | 0.59 | 9995 |
| 1717450140 | 0.62552 | -0.01283 | -2.01 | 0.63 | 0.63 | 0.618225 | 3945 |
| 1717190940 | 0.63835 | 0.00345 | 0.54 | 0.6354 | 0.63835 | 0.6354 | 3400 |
| 1717104540 | 0.6349 | -0.00238 | -0.37 | 0.59 | 0.6349 | 0.59 | 10440 |
| 1717018020 | 0.63728 | -0.01062 | -1.64 | 0.6479 | 0.6479 | 0.63728 | 3705 |
| 1716931740 | 0.6479 | 0.0079 | 1.23 | 0.6617 | 0.6711 | 0.6479 | 5295 |
| 1716585840 | 0.64 | 0.0264 | 4.30 | 0.61 | 0.64 | 0.61 | 22817 |
| 1716499740 | 0.6136 | -0.05678 | -8.47 | 0.6502 | 0.6502 | 0.6092999 | 12100 |
| 1716412800 | 0.67038 | -0.01662 | -2.42 | 0.68 | 0.6828 | 0.65302 | 6598 |
| 1716326940 | 0.687 | -0.0053 | -0.77 | 0.67515 | 0.687 | 0.67515 | 5674 |
| 1716240180 | 0.6923 | 0.0123 | 1.81 | 0.6932 | 0.70494 | 0.6586999 | 36156 |
| 1715981340 | 0.68 | -0.0153 | -2.20 | 0.6843 | 0.6843 | 0.6716 | 7364 |
| 1715894940 | 0.6953 | 0.0187 | 2.76 | 0.6608 | 0.6953 | 0.6608 | 116855 |
| 1715808000 | 0.6766 | -0.0156 | -2.25 | 0.67 | 0.692828 | 0.67 | 42685 |
| 1715722140 | 0.6922 | 0.0267 | 4.01 | 0.7137599 | 0.7137599 | 0.6922 | 20500 |
| 1715635200 | 0.6655 | -0.0431 | -6.08 | 0.75 | 0.75 | 0.6605 | 148851 |
| 1715376000 | 0.7086 | 0.0151601 | 2.19 | 0.6912 | 0.7086 | 0.6912 | 29923 |
| 1715289720 | 0.6934399 | 0.0031199 | 0.45 | 0.6893 | 0.6934399 | 0.6893 | 4050 |
| 1715203200 | 0.69032 | -0.00758 | -1.09 | 0.704325 | 0.704325 | 0.69032 | 6978 |
| 1715117340 | 0.6979 | -0.0096 | -1.36 | 0.6985 | 0.7168 | 0.6979 | 6171 |
| 1715030940 | 0.7075 | 0.00604 | 0.86 | 0.7158 | 0.7158 | 0.70086 | 13416 |
| 1714771740 | 0.70146 | -0.00994 | -1.40 | 0.70146 | 0.70146 | 0.70146 | 1000 |
| 1714685340 | 0.7114 | 0.04468 | 6.70 | 0.6614 | 0.7114 | 0.6614 | 4884 |
| 1714598400 | 0.66672 | -0.02328 | -3.37 | 0.6701 | 0.6701 | 0.6368 | 16646 |
| 1714512600 | 0.6899999 | -0.0544 | -7.31 | 0.7383999 | 0.7383999 | 0.6899999 | 30855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
