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 | -0.0615 | -18.0882352941 | 0.34 | 0.34 | 0.262 | 21752 | 0.30595203 | CS |
| 4 | 0.026 | 10.297029703 | 0.2525 | 0.34 | 0.2365 | 49247 | 0.27261562 | CS |
| 12 | -0.1028 | -26.9603986362 | 0.3813 | 0.453 | 0.2365 | 27843 | 0.29704692 | CS |
| 26 | -0.19888 | -41.6607314927 | 0.47738 | 0.53 | 0.2365 | 24790 | 0.32328789 | CS |
| 52 | -0.3115 | -52.7966101695 | 0.59 | 0.771 | 0.2365 | 26375 | 0.43573408 | CS |
| 156 | -0.89955 | -76.3592377234 | 1.17805 | 2.24 | 0.2365 | 40178 | 1.17700683 | CS |
| 260 | -0.0215 | -7.16666666667 | 0.3 | 2.24 | 0.1611 | 45789 | 1.05874849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.2785 | -0.0115 | -3.97 | 0.262 | 0.2826 | 0.262 | 8709 |
| 1736806800 | 0.29 | 0 | 0.00 | 0.2877 | 0.29975 | 0.2877 | 22100 |
| 1736547720 | 0.29 | -0.0295 | -9.23 | 0.3028 | 0.31267 | 0.29 | 8358 |
| 1736375340 | 0.3195 | 0.0085 | 2.73 | 0.321 | 0.321 | 0.308564 | 23577 |
| 1736288940 | 0.311 | -0.0164 | -5.01 | 0.34 | 0.34 | 0.306958 | 32973 |
| 1736202360 | 0.3274 | -0.0016 | -0.49 | 0.3343999 | 0.3343999 | 0.311 | 24500 |
| 1735942980 | 0.329 | 0.0179 | 5.75 | 0.315 | 0.339 | 0.315 | 27108 |
| 1735856700 | 0.3111 | 0.0443 | 16.60 | 0.2735 | 0.3111 | 0.2735 | 122935 |
| 1735683960 | 0.2668 | 0.0065001 | 2.50 | 0.26094 | 0.2731 | 0.2595 | 98757 |
| 1735597740 | 0.2602999 | -0.0042 | -1.59 | 0.273 | 0.273 | 0.254926 | 50779 |
| 1735338000 | 0.2645 | -0.01626 | -5.79 | 0.252 | 0.2748 | 0.252 | 17370 |
| 1735252020 | 0.28076 | 0.01056 | 3.91 | 0.27 | 0.29 | 0.26899 | 3300 |
| 1735078200 | 0.2702 | 0.00745 | 2.84 | 0.256 | 0.2702 | 0.256 | 6900 |
| 1734992400 | 0.26275 | -0.00385 | -1.44 | 0.2641 | 0.26665 | 0.2561 | 6368 |
| 1734733200 | 0.2666 | -0.004 | -1.48 | 0.25335 | 0.2666 | 0.25335 | 7000 |
| 1734646800 | 0.2706 | 0.0187 | 7.42 | 0.2757 | 0.2757 | 0.26815 | 4899 |
| 1734560940 | 0.2519 | 0.0073 | 2.98 | 0.2436 | 0.2519 | 0.2365 | 218734 |
| 1734474360 | 0.2446 | -0.0058 | -2.32 | 0.2525 | 0.2525 | 0.24 | 161546 |
| 1734388140 | 0.2504 | -0.01952 | -7.23 | 0.2582 | 0.2625 | 0.25 | 14494 |
| 1734128940 | 0.26992 | 0.00092 | 0.34 | 0.2735 | 0.29 | 0.25645 | 8221 |
| 1734042480 | 0.269 | -0.007 | -2.54 | 0.267 | 0.27115 | 0.2618 | 49646 |
| 1733955900 | 0.276 | -0.00115 | -0.41 | 0.2617 | 0.28 | 0.2617 | 11852 |
| 1733869200 | 0.27715 | 0 | 0.00 | 0.27715 | 0.27715 | 0.27715 | 0 |
| 1733782800 | 0.27715 | -0.00145 | -0.52 | 0.28 | 0.2838 | 0.27715 | 3845 |
| 1733523600 | 0.2786 | 0.0017 | 0.61 | 0.28 | 0.2899 | 0.272 | 13000 |
| 1733437500 | 0.2769 | 0.0076 | 2.82 | 0.274021 | 0.278 | 0.27175 | 66509 |
| 1733350980 | 0.2693 | -0.0127 | -4.50 | 0.278 | 0.278 | 0.2693 | 75459 |
| 1733264700 | 0.2819999 | -0.00255 | -0.90 | 0.289 | 0.3 | 0.2819999 | 12850 |
| 1733178180 | 0.28455 | -0.00317 | -1.10 | 0.31 | 0.31 | 0.28455 | 15130 |
| 1732918200 | 0.2877199 | -0.00558 | -1.90 | 0.2751 | 0.298 | 0.2751 | 1800 |
| 1732746540 | 0.2933 | 0.00075 | 0.26 | 0.3 | 0.3 | 0.2879 | 6155 |
| 1732660140 | 0.29255 | -0.00575 | -1.93 | 0.2821 | 0.29255 | 0.2821 | 54216 |
| 1732573560 | 0.2983 | -0.0217 | -6.78 | 0.294 | 0.322675 | 0.2895 | 8974 |
| 1732314000 | 0.32 | -0.009 | -2.74 | 0.2819999 | 0.32 | 0.2819999 | 28655 |
| 1732227900 | 0.329 | 0.0246 | 8.08 | 0.3 | 0.329 | 0.3 | 2332 |
| 1732141740 | 0.3044 | 0.00726 | 2.44 | 0.3079 | 0.3173 | 0.2982 | 5687 |
| 1732054800 | 0.29714 | -0.00436 | -1.45 | 0.3 | 0.3029 | 0.2926 | 17880 |
| 1731968640 | 0.3015 | -0.0097 | -3.12 | 0.3305 | 0.3447 | 0.30061 | 5615 |
| 1731709260 | 0.3111999 | -0.0124 | -3.83 | 0.32595 | 0.32595 | 0.3111999 | 450 |
| 1731622800 | 0.3236 | -0.00375 | -1.15 | 0.33 | 0.33 | 0.3161 | 6850 |
| 1731536760 | 0.3273499 | -0.01385 | -4.06 | 0.3273499 | 0.3273499 | 0.3273499 | 625 |
| 1731450480 | 0.3412 | 0.0112 | 3.39 | 0.3048 | 0.3412 | 0.3048 | 14150 |
| 1731363600 | 0.33 | -0.02005 | -5.73 | 0.3321 | 0.3364 | 0.31802 | 6215 |
| 1731104400 | 0.3500499 | -0.03405 | -8.86 | 0.369 | 0.369 | 0.3500499 | 4048 |
| 1731018540 | 0.3841 | 0.007 | 1.86 | 0.3792 | 0.4 | 0.3784 | 75966 |
| 1730931600 | 0.3771 | -0.02025 | -5.10 | 0.3733 | 0.3771 | 0.3701 | 1250 |
| 1730845680 | 0.39735 | -0.00475 | -1.18 | 0.4 | 0.4009 | 0.3924 | 20191 |
| 1730759160 | 0.4021 | 0.0039 | 0.98 | 0.4002 | 0.4059 | 0.4002 | 8175 |
| 1730496420 | 0.3982 | -0.0118 | -2.88 | 0.3992 | 0.3992 | 0.3982 | 10806 |
| 1730409780 | 0.4099999 | -0.0086 | -2.05 | 0.3759 | 0.4219 | 0.3759 | 16143 |
| 1730323500 | 0.4186 | 0.0262501 | 6.69 | 0.4372 | 0.453 | 0.4119 | 36336 |
| 1730237280 | 0.3923499 | -0.01165 | -2.88 | 0.405 | 0.405 | 0.38 | 4650 |
| 1730150880 | 0.404 | -0.00251 | -0.62 | 0.4372 | 0.4372 | 0.404 | 27508 |
| 1729891500 | 0.40651 | 0.0320901 | 8.57 | 0.42 | 0.43 | 0.3663 | 17700 |
| 1729805160 | 0.3744199 | 0.0003199 | 0.09 | 0.3837 | 0.3837 | 0.3662 | 6600 |
| 1729718940 | 0.3741 | 0.0018 | 0.48 | 0.3664 | 0.3741 | 0.3595999 | 8762 |
| 1729632300 | 0.3723 | -0.0277 | -6.93 | 0.3812999 | 0.3812999 | 0.3487 | 25365 |
| 1729545600 | 0.4 | -0.00995 | -2.43 | 0.3956 | 0.40605 | 0.3941 | 3190 |
| 1729286400 | 0.40995 | -0.02855 | -6.51 | 0.412095 | 0.4128 | 0.40995 | 5724 |
| 1729200000 | 0.4385 | 0.01335 | 3.14 | 0.4602 | 0.472 | 0.4385 | 12111 |
| 1729113960 | 0.42515 | -0.0183 | -4.13 | 0.4289 | 0.4289 | 0.42 | 4083 |
| 1729027680 | 0.44345 | -0.01672 | -3.63 | 0.3749 | 0.4594 | 0.3749 | 11358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
