ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Century Lithium Corp (OP: CYDVF )

0.2213 -0.0113 (-4.86%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2151 0.2261 0.2005 0.2213 43,256 -0.01(-4.86%)
Jul 18, 2024 0.2308 0.2400 0.2184 0.2326 98,139 -0.01(-3.08%)
Jul 17, 2024 0.2266 0.2500 0.2166 0.2400 37,352 -0.00(-1.32%)
Jul 16, 2024 0.2375 0.2499 0.2280 0.2432 78,179 -0.00(-1.14%)
Jul 15, 2024 0.2506 0.2640 0.2281 0.2460 23,803 -0.00(-1.60%)
Jul 12, 2024 0.1989 0.2500 0.1960 0.2500 70,069 +0.05(+25.00%)
Jul 11, 2024 0.2000 0.2100 0.1621 0.2000 443,910 -0.01(-6.98%)
Jul 10, 2024 0.2125 0.2200 0.2100 0.2150 66,476 +0.00(+0.00%)
Jul 09, 2024 0.2132 0.2214 0.2057 0.2150 34,934 -0.01(-2.27%)
Jul 08, 2024 0.2135 0.2263 0.2100 0.2200 172,776 -0.01(-4.31%)
Jul 05, 2024 0.2400 0.2460 0.2130 0.2299 148,713 -0.01(-4.21%)
Jul 03, 2024 0.2374 0.2427 0.2251 0.2400 49,121 -0.00(-0.12%)
Jul 02, 2024 0.2160 0.2500 0.2160 0.2403 55,844 +0.01(+2.78%)
Jul 01, 2024 0.2200 0.2500 0.2200 0.2338 16,612 +0.01(+4.24%)
Jun 28, 2024 0.2265 0.2350 0.2204 0.2243 21,896 -0.01(-4.47%)
Jun 27, 2024 0.2326 0.2348 0.2200 0.2348 5,865 +0.00(+1.82%)
Jun 26, 2024 0.2240 0.2454 0.2200 0.2306 65,059 +0.01(+4.34%)
Jun 25, 2024 0.2348 0.2449 0.2210 0.2210 87,004 -0.00(-0.90%)
Jun 24, 2024 0.2404 0.2500 0.2230 0.2230 41,275 -0.01(-6.30%)
Jun 21, 2024 0.2500 0.2500 0.2339 0.2380 73,323 -0.01(-4.80%)
Jun 20, 2024 0.2500 0.2500 0.2409 0.2500 40,614 +0.00(+0.00%)
Jun 18, 2024 0.2460 0.2615 0.2400 0.2500 42,558 +0.01(+4.17%)
Jun 17, 2024 0.2400 0.2437 0.2400 0.2400 18,822 -0.00(-1.23%)
Jun 14, 2024 0.2326 0.2542 0.2326 0.2430 12,100 +0.01(+3.93%)
Jun 13, 2024 0.2323 0.2418 0.2275 0.2338 38,384 +0.01(+5.79%)
Jun 12, 2024 0.2100 0.2600 0.2100 0.2210 208,984 -0.01(-3.49%)
Jun 11, 2024 0.2120 0.2298 0.2050 0.2290 91,915 +0.01(+5.00%)
Jun 10, 2024 0.2235 0.2392 0.2181 0.2181 136,274 -0.03(-10.65%)
Jun 07, 2024 0.2496 0.2535 0.2361 0.2441 122,861 +0.00(+0.45%)
Jun 06, 2024 0.2606 0.2606 0.2403 0.2430 40,245 -0.00(-0.12%)
Jun 05, 2024 0.2490 0.2500 0.2300 0.2433 204,611 -0.00(-0.41%)
Jun 04, 2024 0.2690 0.2690 0.2300 0.2443 348,684 -0.02(-7.71%)
Jun 03, 2024 0.2910 0.2910 0.2625 0.2647 175,206 +0.00(+0.99%)
May 31, 2024 0.2764 0.2764 0.2530 0.2621 161,462 -0.01(-3.07%)
May 30, 2024 0.3010 0.3010 0.2689 0.2704 55,644 +0.00(+0.86%)
May 29, 2024 0.2700 0.2850 0.2681 0.2681 65,634 -0.01(-4.73%)
May 28, 2024 0.2800 0.2869 0.2750 0.2814 114,716 +0.00(+0.68%)
May 24, 2024 0.2898 0.2946 0.2780 0.2795 98,433 -0.02(-6.02%)
May 23, 2024 0.2920 0.3000 0.2794 0.2974 83,659 +0.00(+0.81%)
May 22, 2024 0.2700 0.3090 0.2700 0.2950 106,777 +0.01(+3.11%)
May 21, 2024 0.2899 0.2995 0.2800 0.2861 15,902 -0.01(-3.02%)
May 20, 2024 0.2850 0.3100 0.2800 0.2950 35,982 +0.01(+1.72%)
May 17, 2024 0.2986 0.3100 0.2859 0.2900 63,687 -0.00(-0.17%)
May 16, 2024 0.3000 0.3023 0.2905 0.2905 59,080 -0.01(-3.17%)
May 15, 2024 0.3100 0.3100 0.2993 0.3000 77,808 -0.00(-0.92%)
May 14, 2024 0.2997 0.3099 0.2983 0.3028 9,764 +0.01(+1.92%)
May 13, 2024 0.2953 0.3000 0.2943 0.2971 25,311 -0.00(-0.47%)
May 10, 2024 0.2900 0.3075 0.2900 0.2985 154,606 +0.00(+0.95%)
May 09, 2024 0.3350 0.3350 0.2957 0.2957 92,837 -0.01(-3.59%)
May 08, 2024 0.3136 0.3136 0.3000 0.3067 84,527 -0.02(-6.78%)
May 07, 2024 0.3504 0.3506 0.3000 0.3290 394,262 -0.02(-5.84%)
May 06, 2024 0.3650 0.3682 0.3435 0.3494 111,411 -0.02(-4.27%)
May 03, 2024 0.3400 0.3710 0.3384 0.3650 130,180 +0.03(+9.25%)
May 02, 2024 0.3200 0.3400 0.3181 0.3341 212,285 +0.03(+8.79%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.