ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Critical Elements Lithium (TSV:CRE)

0.5100 +0.0200 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.4950 0.5200 0.4900 0.5100 276,157 +0.02(+4.08%)
Apr 16, 2026 0.4650 0.4900 0.4480 0.4900 430,165 +0.03(+6.52%)
Apr 15, 2026 0.4700 0.4700 0.4600 0.4600 131,438 -0.01(-1.08%)
Apr 14, 2026 0.4800 0.5000 0.4600 0.4650 497,124 -0.01(-3.12%)
Apr 13, 2026 0.4450 0.5000 0.4200 0.4800 540,864 +0.03(+6.67%)
Apr 10, 2026 0.4100 0.4500 0.4000 0.4500 354,036 +0.04(+9.76%)
Apr 09, 2026 0.4400 0.4400 0.4100 0.4100 68,843 -0.03(-6.82%)
Apr 08, 2026 0.4350 0.4500 0.4250 0.4400 146,754 +0.03(+6.02%)
Apr 07, 2026 0.4150 0.4250 0.4100 0.4150 47,228 -0.02(-3.49%)
Apr 06, 2026 0.4200 0.4300 0.4200 0.4300 25,073 +0.01(+1.18%)
Apr 02, 2026 0.4250 0 -0.02(-3.41%)
Apr 01, 2026 0.4100 0.4400 0.4100 0.4400 234,399 +0.04(+11.39%)
Mar 31, 2026 0.3700 0.3950 0.3700 0.3950 114,313 +0.02(+5.33%)
Mar 30, 2026 0.3850 0.3850 0.3700 0.3750 69,336 -0.01(-2.60%)
Mar 27, 2026 0.3800 0.3850 0.3700 0.3850 52,542 +0.01(+1.32%)
Mar 26, 2026 0.3750 0.3800 0.3650 0.3800 45,813 +0.00(+0.00%)
Mar 25, 2026 0.3700 0.3800 0.3700 0.3800 12,659 +0.01(+1.33%)
Mar 24, 2026 0.3600 0.3750 0.3600 0.3750 32,792 +0.01(+1.35%)
Mar 23, 2026 0.3600 0.3750 0.3600 0.3700 103,240 +0.00(+0.00%)
Mar 20, 2026 0.3850 0.3850 0.3650 0.3700 129,929 -0.01(-1.33%)
Mar 19, 2026 0.3850 0.3850 0.3600 0.3750 143,761 -0.03(-6.25%)
Mar 18, 2026 0.4000 0.4000 0.3900 0.4000 90,625 +0.01(+1.27%)
Mar 17, 2026 0.4100 0.4100 0.3950 0.3950 57,450 -0.01(-3.66%)
Mar 16, 2026 0.3900 0.4100 0.3900 0.4100 45,945 +0.01(+2.50%)
Mar 13, 2026 0.4100 0.4150 0.3950 0.4000 183,362 -0.01(-2.44%)
Mar 12, 2026 0.4200 0.4300 0.4050 0.4100 118,891 -0.01(-2.38%)
Mar 11, 2026 0.4450 0.4450 0.4200 0.4200 92,724 -0.02(-4.55%)
Mar 10, 2026 0.4400 0.4450 0.4350 0.4400 50,501 +0.00(+0.00%)
Mar 09, 2026 0.4400 0.4600 0.4400 0.4400 210,583 -0.01(-2.22%)
Mar 06, 2026 0.4400 0.4500 0.4400 0.4500 31,779 -0.01(-1.10%)
Mar 05, 2026 0.4500 0.4600 0.4500 0.4550 151,871 -0.01(-1.09%)
Mar 04, 2026 0.4500 0.4700 0.4350 0.4600 207,109 +0.02(+4.55%)
Mar 03, 2026 0.4800 0.4950 0.4350 0.4400 289,299 -0.04(-8.33%)
Mar 02, 2026 0.4800 0.4800 0.4600 0.4800 138,282 +0.00(+0.00%)
Feb 27, 2026 0.4700 0.4800 0.4500 0.4800 135,358 +0.01(+2.13%)
Feb 26, 2026 0.4500 0.4700 0.4450 0.4700 248,509 +0.03(+8.05%)
Feb 25, 2026 0.4450 0.4600 0.4300 0.4350 205,964 +0.00(+0.00%)
Feb 24, 2026 0.4200 0.4400 0.4150 0.4350 116,057 +0.02(+3.57%)
Feb 23, 2026 0.4300 0.4300 0.4200 0.4200 76,915 +0.00(+0.00%)
Feb 20, 2026 0.4400 0.4500 0.4200 0.4200 141,131 -0.04(-7.69%)
Feb 19, 2026 0.4500 0.4600 0.4500 0.4550 71,075 +0.01(+2.25%)
Feb 18, 2026 0.4250 0.4450 0.4250 0.4450 48,753 +0.01(+1.14%)
Feb 17, 2026 0.4450 0.4450 0.4200 0.4400 155,456 +0.00(+0.00%)
Feb 13, 2026 0.4400 0 +0.02(+3.53%)
Feb 12, 2026 0.4300 0.4300 0.4250 0.4250 135,379 -0.02(-4.49%)
Feb 11, 2026 0.4300 0.4480 0.4300 0.4450 48,407 +0.02(+3.49%)
Feb 10, 2026 0.4550 0.4550 0.4300 0.4300 241,185 -0.02(-4.44%)
Feb 09, 2026 0.4400 0.4650 0.4350 0.4500 49,362 -0.02(-4.26%)
Feb 06, 2026 0.4350 0.4700 0.4350 0.4700 106,756 +0.04(+9.30%)
Feb 05, 2026 0.4400 0.4450 0.4200 0.4300 234,465 -0.03(-6.52%)
Feb 04, 2026 0.5000 0.5000 0.4500 0.4600 94,874 -0.02(-4.17%)
Feb 03, 2026 0.4800 0.4850 0.4600 0.4800 295,907 +0.02(+5.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.