Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Critical Metals Corp. - Ordinary Shares (NQ: CRML )

9.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.20 10.25 9.760 9.970 27,045 -0.22(-2.16%)
Jul 22, 2024 10.11 10.41 9.950 10.19 38,157 +0.21(+2.10%)
Jul 19, 2024 10.32 10.37 9.800 9.980 19,899 -0.34(-3.29%)
Jul 18, 2024 10.66 11.13 10.03 10.32 28,346 -0.56(-5.15%)
Jul 17, 2024 10.39 10.89 10.39 10.88 33,684 +0.30(+2.84%)
Jul 16, 2024 10.25 10.59 9.800 10.58 20,605 +0.18(+1.73%)
Jul 15, 2024 10.82 10.90 9.890 10.40 30,044 -0.50(-4.59%)
Jul 12, 2024 11.20 11.20 10.59 10.90 40,638 +0.11(+1.02%)
Jul 11, 2024 10.80 11.25 10.44 10.79 33,463 -0.27(-2.44%)
Jul 10, 2024 10.41 11.20 10.41 11.06 38,827 +0.69(+6.65%)
Jul 09, 2024 9.650 10.68 9.650 10.37 21,604 +0.62(+6.36%)
Jul 08, 2024 9.550 10.10 9.525 9.750 39,466 +0.07(+0.72%)
Jul 05, 2024 9.800 10.37 9.360 9.680 25,630 +0.05(+0.52%)
Jul 03, 2024 9.750 10.07 9.060 9.630 62,156 -0.18(-1.83%)
Jul 02, 2024 11.01 11.06 9.780 9.810 81,114 -0.58(-5.58%)
Jul 01, 2024 11.45 11.60 10.01 10.39 99,181 -0.88(-7.81%)
Jun 28, 2024 11.65 11.90 10.58 11.27 981,593 -0.23(-2.00%)
Jun 27, 2024 11.65 11.70 11.38 11.50 74,996 +0.00(+0.00%)
Jun 26, 2024 11.50 11.60 11.40 11.50 60,360 +0.00(+0.00%)
Jun 25, 2024 11.72 11.72 11.49 11.50 147,181 +0.01(+0.09%)
Jun 24, 2024 11.73 11.75 11.45 11.49 137,136 -0.01(-0.09%)
Jun 21, 2024 11.71 11.71 11.30 11.50 118,107 -0.10(-0.86%)
Jun 20, 2024 12.00 12.00 11.56 11.60 214,548 +0.31(+2.75%)
Jun 18, 2024 11.50 11.65 11.29 11.29 8,966 -0.01(-0.09%)
Jun 17, 2024 11.99 11.99 11.00 11.30 21,307 -0.23(-1.99%)
Jun 14, 2024 11.50 12.00 10.35 11.53 15,014 +0.14(+1.23%)
Jun 13, 2024 10.22 11.50 10.01 11.39 12,496 +1.19(+11.67%)
Jun 12, 2024 10.35 10.52 10.10 10.20 9,341 +0.30(+3.03%)
Jun 11, 2024 10.52 11.30 9.900 9.900 39,695 -0.91(-8.42%)
Jun 10, 2024 10.93 11.31 10.74 10.81 12,426 +0.53(+5.16%)
Jun 07, 2024 11.52 11.52 10.25 10.28 15,598 -0.59(-5.43%)
Jun 06, 2024 10.59 11.25 10.10 10.87 15,409 +0.59(+5.74%)
Jun 05, 2024 10.70 11.57 10.28 10.28 28,618 -0.39(-3.66%)
Jun 04, 2024 9.903 11.50 9.903 10.67 17,119 -0.61(-5.41%)
Jun 03, 2024 11.00 11.28 10.53 11.28 11,244 +0.53(+4.93%)
May 31, 2024 11.44 11.45 10.06 10.75 12,443 -0.32(-2.89%)
May 30, 2024 10.80 11.21 10.79 11.07 14,048 +0.12(+1.10%)
May 29, 2024 9.640 10.99 9.640 10.95 23,398 +0.95(+9.50%)
May 28, 2024 9.940 11.66 9.820 10.00 49,669 +0.06(+0.60%)
May 24, 2024 8.500 9.980 8.160 9.940 46,066 +1.83(+22.56%)
May 23, 2024 9.640 9.950 7.090 8.110 149,327 -3.03(-27.20%)
May 22, 2024 11.77 12.49 10.60 11.14 16,588 -0.75(-6.31%)
May 21, 2024 11.40 11.90 11.40 11.89 7,048 +0.88(+7.99%)
May 20, 2024 10.79 12.00 10.69 11.01 22,683 -0.06(-0.54%)
May 17, 2024 9.270 12.20 9.221 11.07 27,172 +1.79(+19.29%)
May 16, 2024 8.736 9.280 8.736 9.280 2,442 +0.18(+1.98%)
May 15, 2024 8.500 9.290 8.500 9.100 13,073 +1.00(+12.35%)
May 14, 2024 8.800 9.300 8.100 8.100 34,274 -0.58(-6.68%)
May 13, 2024 8.520 9.100 8.170 8.680 13,710 +0.29(+3.46%)
May 10, 2024 8.910 9.125 8.190 8.390 19,402 -0.41(-4.66%)
May 09, 2024 8.990 10.00 8.000 8.800 23,223 -0.09(-1.01%)
May 08, 2024 8.910 9.500 8.715 8.890 9,430 -1.11(-11.10%)
May 07, 2024 9.400 10.00 9.000 10.00 11,755 +0.00(+0.00%)
May 06, 2024 9.610 10.00 9.100 10.00 8,095 +0.03(+0.30%)
May 03, 2024 9.260 10.78 8.568 9.970 21,858 +0.71(+7.67%)
May 02, 2024 8.770 9.845 8.000 9.260 36,519 +1.45(+18.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.