ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sitka Gold Corp (OP:SITKF)

0.6135 -0.0390 (-5.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.6549 0.6594 0.6052 0.6135 182,931 -0.04(-5.98%)
Mar 17, 2026 0.6741 0.7014 0.6525 0.6525 102,283 -0.03(-3.95%)
Mar 16, 2026 0.7014 0.7147 0.6700 0.6793 371,897 -0.02(-2.78%)
Mar 13, 2026 0.7200 0.7300 0.6900 0.6987 105,546 -0.03(-3.63%)
Mar 12, 2026 0.7400 0.7469 0.7151 0.7250 177,318 -0.02(-2.50%)
Mar 11, 2026 0.7400 0.7568 0.7227 0.7436 302,405 -0.02(-2.27%)
Mar 10, 2026 0.7481 0.7722 0.7020 0.7609 94,183 +0.02(+3.19%)
Mar 09, 2026 0.7020 0.7496 0.6947 0.7374 191,643 -0.02(-2.19%)
Mar 06, 2026 0.7375 0.7539 0.7200 0.7539 236,803 +0.02(+2.57%)
Mar 05, 2026 0.7700 0.8000 0.7200 0.7350 175,063 -0.03(-4.10%)
Mar 04, 2026 0.7738 0.7800 0.7538 0.7664 212,239 +0.00(+0.45%)
Mar 03, 2026 0.7600 0.8050 0.7331 0.7630 349,395 -0.05(-5.71%)
Mar 02, 2026 0.8380 0.8535 0.8050 0.8092 480,822 -0.00(-0.53%)
Feb 27, 2026 0.8162 0.8255 0.8038 0.8135 467,213 -0.00(-0.16%)
Feb 26, 2026 0.8000 0.8197 0.7900 0.8148 363,605 +0.02(+2.56%)
Feb 25, 2026 0.7300 0.7999 0.7300 0.7945 1,021,823 +0.06(+8.84%)
Feb 24, 2026 0.7122 0.7350 0.7038 0.7300 305,037 +0.02(+2.82%)
Feb 23, 2026 0.7079 0.7219 0.6925 0.7100 396,863 -0.01(-1.39%)
Feb 20, 2026 0.6750 0.7246 0.6550 0.7200 273,938 +0.07(+10.45%)
Feb 19, 2026 0.6580 0.6775 0.6519 0.6519 598,877 +0.01(+1.46%)
Feb 18, 2026 0.6691 0.6691 0.6400 0.6425 194,888 -0.02(-3.35%)
Feb 17, 2026 0.6530 0.6650 0.6231 0.6648 304,650 +0.01(+0.82%)
Feb 13, 2026 0.6701 0.6701 0.6526 0.6594 31,913 -0.00(-0.68%)
Feb 12, 2026 0.6788 0.7000 0.6602 0.6639 315,254 -0.01(-1.79%)
Feb 11, 2026 0.6722 0.6794 0.6600 0.6760 68,589 +0.01(+0.79%)
Feb 10, 2026 0.6679 0.6800 0.6630 0.6707 106,754 +0.01(+1.41%)
Feb 09, 2026 0.6753 0.7200 0.6515 0.6614 232,712 -0.04(-5.38%)
Feb 06, 2026 0.6696 0.6990 0.6515 0.6990 60,474 +0.07(+10.46%)
Feb 05, 2026 0.6232 0.6492 0.6075 0.6328 256,406 -0.01(-1.12%)
Feb 04, 2026 0.6790 0.6790 0.6203 0.6400 511,574 -0.01(-2.01%)
Feb 03, 2026 0.6756 0.6999 0.6531 0.6531 243,195 -0.01(-1.27%)
Feb 02, 2026 0.6397 0.6615 0.6238 0.6615 229,597 +0.02(+2.69%)
Jan 30, 2026 0.6402 0.6800 0.6210 0.6442 634,142 -0.04(-5.26%)
Jan 29, 2026 0.7200 0.7393 0.6800 0.6800 280,506 -0.02(-3.30%)
Jan 28, 2026 0.7000 0.7198 0.6996 0.7032 165,165 +0.02(+2.36%)
Jan 27, 2026 0.6660 0.6900 0.6520 0.6870 206,878 +0.02(+3.71%)
Jan 26, 2026 0.7188 0.7200 0.6624 0.6624 379,576 -0.04(-6.07%)
Jan 23, 2026 0.7610 0.7610 0.6823 0.7052 498,480 -0.00(-0.68%)
Jan 22, 2026 0.6962 0.7418 0.6831 0.7100 570,598 +0.03(+3.94%)
Jan 21, 2026 0.6960 0.7121 0.6772 0.6831 69,278 -0.01(-0.97%)
Jan 20, 2026 0.6798 0.7000 0.6753 0.6898 283,266 +0.05(+8.19%)
Jan 16, 2026 0.6301 0.6577 0.6300 0.6376 291,379 -0.01(-1.01%)
Jan 15, 2026 0.6450 0.6540 0.6422 0.6441 201,771 -0.02(-3.00%)
Jan 14, 2026 0.6598 0.6860 0.6540 0.6640 129,407 -0.00(-0.58%)
Jan 13, 2026 0.6796 0.6890 0.6626 0.6679 169,650 -0.02(-2.62%)
Jan 12, 2026 0.6898 0.6898 0.6440 0.6859 658,546 +0.02(+3.45%)
Jan 09, 2026 0.6791 0.7070 0.6600 0.6630 396,391 -0.04(-5.29%)
Jan 08, 2026 0.7140 0.7244 0.6900 0.7000 152,538 -0.01(-1.92%)
Jan 07, 2026 0.7740 0.7740 0.7066 0.7137 100,727 -0.02(-2.23%)
Jan 06, 2026 0.7407 0.7500 0.7300 0.7300 601,840 +0.01(+1.70%)
Jan 05, 2026 0.7000 0.7275 0.6967 0.7178 108,953 +0.02(+2.97%)
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.