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 (OP:CRECF)

0.3708 +0.0189 (+5.37%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.3646 0.3777 0.3604 0.3708 50,166 +0.02(+5.37%)
Apr 16, 2026 0.3611 0.3611 0.3267 0.3519 129,220 +0.01(+4.42%)
Apr 15, 2026 0.3400 0.3440 0.3370 0.3370 61,290 -0.00(-0.18%)
Apr 14, 2026 0.3602 0.3602 0.3376 0.3376 118,475 -0.01(-2.14%)
Apr 13, 2026 0.3268 0.3529 0.3268 0.3450 184,050 +0.05(+15.31%)
Apr 10, 2026 0.3162 0.3162 0.2992 0.2992 1,100 -0.01(-1.68%)
Apr 09, 2026 0.3050 0.3191 0.3043 0.3043 2,849 -0.01(-3.40%)
Apr 08, 2026 0.3150 0.3150 0.3000 0.3150 2,222 +0.01(+2.67%)
Apr 07, 2026 0.3106 0.3106 0.2932 0.3068 56,954 +0.01(+3.89%)
Apr 06, 2026 0.2953 0.2953 0.2953 0.2953 160 -0.02(-5.81%)
Apr 02, 2026 0.3135 0.3135 0.3060 0.3135 3,525 +0.00(+1.13%)
Apr 01, 2026 0.3000 0.3100 0.2936 0.3100 28,602 +0.03(+12.20%)
Mar 31, 2026 0.2763 0.2763 0.2763 0.2763 7,000 +0.01(+2.71%)
Mar 30, 2026 0.2760 0.2960 0.2649 0.2690 26,500 -0.01(-3.13%)
Mar 27, 2026 0.2800 0.2800 0.2777 0.2777 2,200 +0.01(+4.12%)
Mar 26, 2026 0.2600 0.2667 0.2600 0.2667 17,723 +0.00(+0.26%)
Mar 25, 2026 0.2660 0.2660 0.2660 0.2660 450 -0.01(-2.42%)
Mar 24, 2026 0.2726 0.2753 0.2726 0.2726 4,150 -0.00(-0.47%)
Mar 23, 2026 0.2650 0.2739 0.2648 0.2739 59,271 -0.00(-1.12%)
Mar 20, 2026 0.2750 0.2770 0.2550 0.2770 54,811 +0.01(+2.52%)
Mar 19, 2026 0.2580 0.2800 0.2520 0.2702 143,761 -0.02(-7.47%)
Mar 18, 2026 0.2900 0.2933 0.2890 0.2920 68,371 -0.00(-0.51%)
Mar 17, 2026 0.2933 0.3019 0.2917 0.2935 21,745 +0.01(+2.26%)
Mar 16, 2026 0.2960 0.3000 0.2870 0.2870 125,000 -0.01(-2.71%)
Mar 13, 2026 0.3000 0.3033 0.2950 0.2950 33,332 -0.01(-1.67%)
Mar 12, 2026 0.3080 0.3156 0.3000 0.3000 4,532 -0.01(-4.37%)
Mar 11, 2026 0.3205 0.3205 0.3137 0.3137 21,620 -0.00(-0.88%)
Mar 10, 2026 0.3165 0.3200 0.3165 0.3165 1,620 -0.01(-2.19%)
Mar 09, 2026 0.3470 0.3470 0.3236 0.3236 125,181 -0.00(-0.74%)
Mar 06, 2026 0.3260 0.3308 0.3260 0.3260 500 -0.00(-1.18%)
Mar 05, 2026 0.3299 0.3354 0.3299 0.3299 3,100 -0.00(-0.03%)
Mar 04, 2026 0.3300 0.3300 0.3300 0.3300 2,550 +0.00(+0.00%)
Mar 03, 2026 0.3582 0.3582 0.3192 0.3300 75,799 -0.02(-5.71%)
Mar 02, 2026 0.3510 0.3510 0.3500 0.3500 16,500 +0.00(+1.42%)
Feb 27, 2026 0.3394 0.3451 0.3329 0.3451 3,840 +0.02(+4.58%)
Feb 26, 2026 0.3242 0.3400 0.3230 0.3300 30,130 +0.01(+3.13%)
Feb 25, 2026 0.3200 0.3350 0.3200 0.3200 7,000 +0.00(+0.34%)
Feb 24, 2026 0.3155 0.3189 0.3000 0.3189 286,638 -0.00(-0.59%)
Feb 23, 2026 0.3119 0.3390 0.3105 0.3208 25,811 +0.01(+3.99%)
Feb 20, 2026 0.3249 0.3387 0.3085 0.3085 87,315 -0.02(-6.32%)
Feb 19, 2026 0.3355 0.3360 0.3214 0.3293 61,250 +0.01(+1.64%)
Feb 18, 2026 0.3230 0.3291 0.3216 0.3240 9,000 +0.00(+0.31%)
Feb 17, 2026 0.3250 0.3424 0.3071 0.3230 41,875 -0.01(-1.58%)
Feb 13, 2026 0.3140 0.3282 0.3140 0.3282 17,000 +0.01(+4.49%)
Feb 12, 2026 0.3232 0.3252 0.3141 0.3141 10,250 -0.01(-3.06%)
Feb 11, 2026 0.3200 0.3240 0.3200 0.3240 7,005 +0.00(+0.81%)
Feb 10, 2026 0.3380 0.3482 0.3214 0.3214 20,050 -0.02(-6.00%)
Feb 09, 2026 0.3300 0.3436 0.3264 0.3419 8,650 +0.00(+0.56%)
Feb 06, 2026 0.3235 0.3400 0.3235 0.3400 37,372 +0.03(+8.11%)
Feb 05, 2026 0.3263 0.3263 0.3067 0.3145 109,725 -0.02(-6.98%)
Feb 04, 2026 0.3446 0.3446 0.3381 0.3381 26,829 -0.01(-3.04%)
Feb 03, 2026 0.3301 0.3487 0.3301 0.3487 25,124 +0.02(+5.54%)
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.