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)

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 0.4300 0.4600 0.4200 0.4400 164,846 +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%)
Feb 02, 2026 0.4750 0.4750 0.4500 0.4550 58,292 -0.01(-3.19%)
Jan 30, 2026 0.4600 0.4850 0.4500 0.4700 158,684 -0.03(-5.05%)
Jan 29, 2026 0.5200 0.5200 0.4550 0.4950 593,974 -0.02(-2.94%)
Jan 28, 2026 0.5200 0.5200 0.5100 0.5100 83,342 +0.00(+0.00%)
Jan 27, 2026 0.5400 0.5400 0.5000 0.5100 268,369 -0.03(-5.56%)
Jan 26, 2026 0.5400 0.5600 0.4900 0.5400 660,369 -0.01(-1.82%)
Jan 23, 2026 0.5600 0.5800 0.5200 0.5500 742,885 -0.01(-1.79%)
Jan 22, 2026 0.5000 0.5700 0.4900 0.5600 599,916 +0.07(+14.29%)
Jan 21, 2026 0.5000 0.5100 0.4900 0.4900 214,676 +0.00(+0.00%)
Jan 20, 2026 0.5000 0.5000 0.4850 0.4900 146,849 +0.01(+2.08%)
Jan 19, 2026 0.4800 0.4800 0.4700 0.4800 107,515 -0.01(-2.04%)
Jan 16, 2026 0.5000 0.5000 0.4700 0.4900 195,771 -0.02(-3.92%)
Jan 15, 2026 0.4800 0.5100 0.4700 0.5100 480,580 +0.04(+7.37%)
Jan 14, 2026 0.4800 0.4800 0.4500 0.4750 350,713 -0.01(-1.04%)
Jan 13, 2026 0.4800 0.4800 0.4500 0.4800 273,625 +0.00(+0.00%)
Jan 12, 2026 0.4300 0.4800 0.4250 0.4800 366,322 +0.06(+14.29%)
Jan 09, 2026 0.4000 0.4300 0.4000 0.4200 416,390 +0.02(+5.00%)
Jan 08, 2026 0.4250 0.4250 0.3950 0.4000 248,548 -0.01(-2.44%)
Jan 07, 2026 0.4250 0.4250 0.4050 0.4100 147,041 -0.01(-1.20%)
Jan 06, 2026 0.4200 0.4300 0.4100 0.4150 390,694 -0.01(-1.19%)
Jan 05, 2026 0.4400 0.4400 0.4100 0.4200 89,316 -0.01(-2.33%)
Jan 02, 2026 0.4200 0.4300 0.4200 0.4300 52,403 +0.01(+2.38%)
Dec 31, 2025 0.4200 0 +0.00(+0.00%)
Dec 30, 2025 0.4100 0.4200 0.4000 0.4200 20,220 +0.00(+0.00%)
Dec 29, 2025 0.4000 0.4250 0.4000 0.4200 201,619 +0.02(+6.33%)
Dec 24, 2025 0.3950 0 +0.01(+1.28%)
Dec 23, 2025 0.4000 0.4000 0.3800 0.3900 161,773 -0.01(-2.50%)
Dec 22, 2025 0.3900 0.4050 0.3900 0.4000 775,352 +0.04(+11.11%)
Dec 19, 2025 0.3500 0.3850 0.3450 0.3600 1,542,780 +0.02(+5.88%)
Dec 18, 2025 0.3650 0.3650 0.3350 0.3400 360,212 -0.02(-5.56%)
Dec 17, 2025 0.3350 0.3600 0.3350 0.3600 331,822 +0.02(+5.88%)
Dec 16, 2025 0.3600 0.3600 0.3300 0.3400 308,009 -0.01(-4.23%)
Dec 15, 2025 0.3750 0.3750 0.3450 0.3550 291,114 -0.02(-4.05%)
Dec 12, 2025 0.3650 0.3700 0.3550 0.3700 258,266 +0.01(+1.37%)
Dec 11, 2025 0.3600 0.3650 0.3550 0.3650 233,534 +0.01(+1.39%)
Dec 10, 2025 0.3800 0.3800 0.3600 0.3600 208,336 -0.01(-2.70%)
Dec 09, 2025 0.3750 0.3800 0.3700 0.3700 51,663 +0.01(+2.78%)
Dec 08, 2025 0.3950 0.3950 0.3480 0.3600 676,293 -0.03(-6.49%)
Dec 05, 2025 0.3900 0.3900 0.3800 0.3850 23,044 +0.01(+1.32%)
Dec 04, 2025 0.3750 0.3900 0.3750 0.3800 16,744 +0.01(+1.33%)
Dec 03, 2025 0.3900 0.3900 0.3750 0.3750 213,040 -0.01(-2.60%)
Dec 02, 2025 0.3950 0.3950 0.3850 0.3850 77,495 -0.01(-2.53%)
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.