TMX group TMXmoney

Critical Elements Corporation (CRE)
Market: CDN Consolidated
$ 0.295
Oct 23, 2014, 2:19 AM EDT
Change: -0.005 (-1.67%)
Volume: 117,116
Day Low
0.275
Day High
0.30
Company Chart
Detailed Quote
Open: 0.28 Ex-Div Date: N/A
High: 0.30 Dividend: N/A
Low: 0.275 Yield: N/A
Prev. Close: 0.30 Div. Frequency: N/A
Bid: 0.28 Total Shares: 121,164,372
Bid Size: 5,000 Escrow Shares: 0
Ask: 0.29 Net Shares: 121,164,372
Ask Size: 9,000 P/E Ratio: N/A
Market Cap: 35,743,490 P/B Ratio: 2.682
EPS: -0.02 Exchange: TSXV
Beta: 2.270992 VWAP: 0.285043
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.30 0.28 0.29 0.28 0.30 0.28 117.11 k 100% -0.01 -1.667% 10/22/2014 2:17 PM
TSXV 0.30 0.28 0.29 0.28 0.30 0.28 67.11 k 57.31% -0.01 -1.667% 10/22/2014 2:17 PM
Alpha 0.30 N/A N/A 0.28 0.30 0.28 3,500 2.99% -0.01 -1.667% 10/22/2014 12:34 PM
Chi-X 0.29 N/A N/A 0.28 0.29 0.28 21.00 k 17.93% -0.01 -1.695% 10/22/2014 12:34 PM
CX2 0.30 N/A N/A 0.29 0.30 0.29 25.50 k 21.77% 0.00 0.00% 10/22/2014 12:34 PM

All times are in ET.

News Headlines for Critical Elements Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 2:17 PM EDT E 0.295 30 -0.01 TSXV 079 036
10/22/2014 12:34 PM EDT 0.30 20,000 0 CX2 015 001
10/22/2014 12:34 PM EDT 0.29 2,500 -0.01 CX2 015 001
10/22/2014 12:34 PM EDT 0.29 20,000 -0.01 CHIX 015 013
10/22/2014 12:34 PM EDT E 0.30 283 0 TSXV 015 036
10/22/2014 12:34 PM EDT 0.295 1,000 -0.01 TSXV 015 039
10/22/2014 12:34 PM EDT 0.29 1,000 -0.01 TSXV 015 039
10/22/2014 12:34 PM EDT 0.29 13,500 -0.01 TSXV 015 088
10/22/2014 12:34 PM EDT 0.295 1,000 -0.01 ALPHA 015 039
10/22/2014 12:34 PM EDT 0.29 1,000 -0.01 ALPHA 015 039
10/22/2014 11:36 AM EDT 0.29 3,000 -0.01 CX2 007 001
10/22/2014 11:36 AM EDT 0.285 500 -0.02 TSXV 007 001
10/22/2014 11:36 AM EDT 0.285 500 -0.02 TSXV 007 001
10/22/2014 10:23 AM EDT E 0.275 283 -0.03 TSXV 036 015
10/22/2014 10:23 AM EDT 0.275 5,500 -0.03 TSXV 001 015
10/22/2014 10:23 AM EDT 0.275 20,000 -0.03 TSXV 001 015
10/22/2014 10:23 AM EDT 0.275 20,000 -0.03 TSXV 001 015
10/22/2014 10:21 AM EDT 0.275 1,000 -0.03 CHIX 001 015
10/22/2014 10:21 AM EDT 0.275 1,000 -0.03 TSXV 039 015
10/22/2014 10:21 AM EDT 0.275 2,500 -0.03 TSXV 001 015
10/22/2014 10:21 AM EDT 0.275 1,000 -0.03 ALPHA 039 015
10/22/2014 10:05 AM EDT 0.275 500 -0.03 ALPHA 001 015
10/22/2014 9:59 AM EDT 0.28 1,000 -0.02 TSXV 019 015
10/22/2014 9:30 AM EDT E 0.30 20 0 TSXV 079 036
10/21/2014 3:59 PM EDT 0.30 500 0 TSXV 013 002
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia