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 Corp (TSV: CRE )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 10:59 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.5400 0.5400 0.5000 0.5100 138,338 -0.02(-3.77%)
Jul 30, 2024 0.5200 0.5400 0.5200 0.5300 13,622 +0.01(+1.92%)
Jul 29, 2024 0.5300 0.5400 0.5200 0.5200 37,311 -0.03(-5.45%)
Jul 26, 2024 0.5400 0.5700 0.5400 0.5500 113,602 +0.02(+3.77%)
Jul 25, 2024 0.5000 0.5400 0.4950 0.5300 386,920 +0.04(+8.16%)
Jul 24, 2024 0.5000 0.5100 0.4900 0.4900 275,570 -0.01(-2.00%)
Jul 23, 2024 0.5000 0.5100 0.4950 0.5000 57,788 +0.00(+0.00%)
Jul 22, 2024 0.4900 0.5000 0.4750 0.5000 337,707 +0.04(+8.70%)
Jul 19, 2024 0.4900 0.4900 0.4600 0.4600 325,989 -0.04(-8.00%)
Jul 18, 2024 0.5500 0.5500 0.4800 0.5000 712,046 -0.08(-13.79%)
Jul 17, 2024 0.6100 0.6100 0.5600 0.5800 203,075 -0.01(-1.69%)
Jul 16, 2024 0.6100 0.6100 0.5800 0.5900 392,702 -0.02(-3.28%)
Jul 15, 2024 0.6800 0.6800 0.6000 0.6100 280,542 -0.05(-7.58%)
Jul 12, 2024 0.6300 0.6800 0.6200 0.6600 63,662 +0.02(+3.13%)
Jul 11, 2024 0.6600 0.6600 0.6400 0.6400 121,342 -0.03(-4.48%)
Jul 10, 2024 0.6700 0.6700 0.6500 0.6700 90,860 +0.00(+0.00%)
Jul 09, 2024 0.6800 0.6800 0.6700 0.6700 150,308 -0.02(-2.90%)
Jul 08, 2024 0.7100 0.7100 0.6900 0.6900 44,034 -0.02(-2.82%)
Jul 05, 2024 0.7500 0.7500 0.7000 0.7100 25,556 -0.01(-1.39%)
Jul 04, 2024 0.7100 0.7300 0.7100 0.7200 7,605 -0.03(-4.00%)
Jul 03, 2024 0.7300 0.7500 0.7300 0.7500 21,008 +0.02(+2.74%)
Jul 02, 2024 0.7400 0.7400 0.7200 0.7300 22,650 +0.00(+0.00%)
Jun 28, 2024 0.7300 0 -0.01(-1.35%)
Jun 27, 2024 0.7200 0.7400 0.7000 0.7400 59,001 +0.03(+4.23%)
Jun 26, 2024 0.7000 0.7300 0.7000 0.7100 35,613 +0.01(+1.43%)
Jun 25, 2024 0.6700 0.7000 0.6700 0.7000 44,553 +0.01(+1.45%)
Jun 24, 2024 0.6600 0.7000 0.6500 0.6900 76,501 +0.02(+2.99%)
Jun 21, 2024 0.7100 0.7100 0.6400 0.6700 294,459 -0.03(-4.29%)
Jun 20, 2024 0.6700 0.7100 0.6600 0.7000 195,952 +0.02(+2.94%)
Jun 19, 2024 0.6900 0.6900 0.6800 0.6800 25,101 +0.00(+0.00%)
Jun 18, 2024 0.6900 0.6900 0.6700 0.6800 97,706 +0.00(+0.00%)
Jun 17, 2024 0.7000 0.7200 0.6700 0.6800 107,222 -0.02(-2.86%)
Jun 14, 2024 0.7100 0.7100 0.6800 0.7000 36,069 -0.02(-2.78%)
Jun 13, 2024 0.7000 0.7200 0.7000 0.7200 3,000 +0.01(+1.41%)
Jun 12, 2024 0.7300 0.7400 0.7100 0.7100 22,140 -0.03(-4.05%)
Jun 11, 2024 0.7100 0.7400 0.6600 0.7400 132,438 +0.02(+2.78%)
Jun 10, 2024 0.7600 0.7600 0.7100 0.7200 157,622 -0.06(-7.69%)
Jun 07, 2024 0.7900 0.7900 0.7700 0.7800 73,529 -0.01(-1.27%)
Jun 06, 2024 0.8100 0.8100 0.7900 0.7900 143,457 -0.03(-3.66%)
Jun 05, 2024 0.8100 0.8300 0.8100 0.8200 17,900 +0.00(+0.00%)
Jun 04, 2024 0.8300 0.8300 0.8100 0.8200 54,604 -0.03(-3.53%)
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.