CRECF Quote, Trading Chart, Critical Elements Crp Ord

home / stock / crecf / crecf quote

Stock Information
Company Name: Critical Elements Crp Ord
Stock Symbol: CRECF
Market: OTC
Website: cecorp.ca
Menu
CRECF CRECF Quote CRECF Short CRECF News CRECF Articles CRECF Message Board
Get CRECF Alerts

News, Short Squeeze, Breakout and More Instantly...
CRECF Quote
Last:$0.3613
Change Percent:5.63%
Open:$0.347
Previous Close:$0.3613
High:$0.3613
Low:$0.3452
Volume:2,460
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRECF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.347
Close:$0.3613
High:$0.3613
Low:$0.3452
Volume:2,460
Date:2024-07-18
Open:$0.3885
Close:$0.3677
High:$0.3996
Low:$0.3672
Volume:40,738
Date:2024-07-17
Open:$0.4394
Close:$0.4166
High:$0.4394
Low:$0.4166
Volume:5,316
Date:2024-07-16
Open:$0.4375
Close:$0.433755
High:$0.44128
Low:$0.433755
Volume:67,410
Date:2024-07-15
Open:$0.47738
Close:$0.4441
High:$0.47738
Low:$0.4441
Volume:1,900
Date:2024-07-12
Open:$0.4571
Close:$0.48608
High:$0.48608
Low:$0.4571
Volume:2,777
Date:2024-07-11
Open:$0.48
Close:$0.4662
High:$0.48
Low:$0.4662
Volume:1,725
Date:2024-07-10
Open:$0.4886
Close:$0.48448
High:$0.4886
Low:$0.48048
Volume:10,057
Date:2024-07-09
Open:$0.49666
Close:$0.498325
High:$0.498325
Low:$0.49
Volume:9,300
Date:2024-07-08
Open:$0.50628
Close:$0.5111
High:$0.5111
Low:$0.505
Volume:7,520
Date:2024-07-05
Open:$0.53265
Close:$0.53265
High:$0.53265
Low:$0.53265
Volume:4,010
Date:2024-07-03
Open:$0
Close:$0.51
High:$0
Low:$0
Volume:10
Date:2024-07-02
Open:$0.5276
Close:$0.51
High:$0.5276
Low:$0.51
Volume:14,884
Date:2024-07-01
Open:$0.5274
Close:$0.51
High:$0.5274
Low:$0.51
Volume:1,501
Date:2024-06-28
Open:$0.526216
Close:$0.528
High:$0.5457
Low:$0.526216
Volume:33,917
Date:2024-06-27
Open:$0.51122
Close:$0.51
High:$0.51122
Low:$0.5038
Volume:12,130
Date:2024-06-26
Open:$0.522
Close:$0.52468
High:$0.52468
Low:$0.522
Volume:3,540
Date:2024-06-25
Open:$0.4924
Close:$0.5
High:$0.50194
Low:$0.4906
Volume:24,289
Date:2024-06-24
Open:$0.49812
Close:$0.5002
High:$0.50796
Low:$0.4709
Volume:12,526
Date:2024-06-21
Open:$0.487
Close:$0.50158
High:$0.5931
Low:$0.4788
Volume:375,960