ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pirate Gold Corp (OP:SICNF)

0.1835 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.1816 0.1892 0.1791 0.1835 165,290 +0.00(+1.38%)
Feb 05, 2026 0.1810 0.2167 0.1650 0.1810 243,550 -0.02(-10.17%)
Feb 04, 2026 0.2170 0.2250 0.1910 0.2015 175,611 -0.00(-1.56%)
Feb 03, 2026 0.2100 0.2250 0.1995 0.2047 308,322 +0.01(+4.49%)
Feb 02, 2026 0.1963 0.2067 0.1775 0.1959 315,650 -0.00(-2.15%)
Jan 30, 2026 0.2062 0.2090 0.1960 0.2002 264,300 -0.01(-4.80%)
Jan 29, 2026 0.2250 0.2250 0.1960 0.2103 312,300 +0.01(+6.75%)
Jan 28, 2026 0.2076 0.2158 0.1970 0.1970 121,482 -0.00(-1.45%)
Jan 27, 2026 0.2000 0.2100 0.1960 0.1999 18,600 -0.00(-1.43%)
Jan 26, 2026 0.2100 0.2229 0.2000 0.2028 312,146 -0.00(-0.78%)
Jan 23, 2026 0.2070 0.2070 0.1887 0.2044 123,811 +0.00(+2.20%)
Jan 22, 2026 0.1786 0.2000 0.1780 0.2000 389,486 +0.02(+11.17%)
Jan 21, 2026 0.1828 0.1870 0.1799 0.1799 187,005 -0.00(-1.75%)
Jan 20, 2026 0.1848 0.1879 0.1750 0.1831 340,750 -0.00(-0.92%)
Jan 16, 2026 0.1775 0.1913 0.1692 0.1848 165,900 +0.00(+2.38%)
Jan 15, 2026 0.1769 0.1826 0.1757 0.1805 105,368 +0.00(+0.50%)
Jan 14, 2026 0.1823 0.1913 0.1754 0.1796 401,242 +0.00(+0.73%)
Jan 13, 2026 0.1785 0.1821 0.1692 0.1783 72,387 -0.00(-1.87%)
Jan 12, 2026 0.1697 0.1817 0.1688 0.1817 120,700 +0.01(+8.48%)
Jan 09, 2026 0.1625 0.1740 0.1625 0.1675 318,701 -0.00(-0.53%)
Jan 08, 2026 0.1700 0.1781 0.1625 0.1684 141,100 +0.00(+1.88%)
Jan 07, 2026 0.1696 0.1707 0.1600 0.1653 98,600 -0.01(-3.16%)
Jan 06, 2026 0.1825 0.1863 0.1670 0.1707 79,770 -0.01(-3.99%)
Jan 05, 2026 0.1800 0.2000 0.1731 0.1778 211,665 +0.01(+4.34%)
Jan 02, 2026 0.1700 0.1744 0.1650 0.1704 37,705 -0.00(-1.45%)
Dec 31, 2025 0.1881 0.1881 0.1669 0.1729 127,516 -0.00(-1.26%)
Dec 30, 2025 0.1682 0.1974 0.1600 0.1751 415,107 +0.01(+7.29%)
Dec 29, 2025 0.1725 0.2000 0.1617 0.1632 316,458 -0.01(-6.74%)
Dec 26, 2025 0.1781 0.1983 0.1660 0.1750 340,645 +0.00(+1.74%)
Dec 24, 2025 0.1721 0.1786 0.1650 0.1720 305,000 -0.00(-0.06%)
Dec 23, 2025 0.1818 0.1818 0.1675 0.1721 127,400 +0.00(+1.18%)
Dec 22, 2025 0.2018 0.2018 0.1575 0.1701 684,111 +0.00(+1.25%)
Dec 19, 2025 0.1648 0.1791 0.1630 0.1680 221,924 +0.00(+0.36%)
Dec 18, 2025 0.1650 0.2018 0.1619 0.1674 246,689 -0.01(-7.00%)
Dec 17, 2025 0.1810 0.1840 0.1695 0.1800 36,600 +0.01(+3.21%)
Dec 16, 2025 0.1820 0.1949 0.1705 0.1744 193,330 -0.02(-8.40%)
Dec 15, 2025 0.1890 0.1904 0.1890 0.1904 43,000 -0.01(-5.37%)
Dec 12, 2025 0.2050 0.2240 0.1920 0.2012 324,607 -0.00(-1.85%)
Dec 11, 2025 0.1941 0.2050 0.1900 0.2050 394,575 +0.01(+5.89%)
Dec 10, 2025 0.1850 0.1984 0.1700 0.1936 577,628 +0.02(+14.62%)
Dec 09, 2025 0.1722 0.1900 0.1627 0.1689 104,901 +0.01(+3.62%)
Dec 08, 2025 0.1661 0.1900 0.1613 0.1630 96,520 -0.00(-1.51%)
Dec 05, 2025 0.1427 0.1800 0.1427 0.1655 201,276 +0.00(+0.61%)
Dec 04, 2025 0.1600 0.1658 0.1600 0.1645 182,491 +0.01(+6.06%)
Dec 03, 2025 0.1609 0.1657 0.1300 0.1551 157,385 -0.02(-12.17%)
Dec 02, 2025 0.1600 0.1800 0.1600 0.1766 176,800 -0.01(-7.05%)
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.