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)

0.6991 -0.0056 (-0.79%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 0.6938 0.7068 0.6921 0.6991 74,605 -0.01(-0.79%)
Nov 20, 2025 0.7392 0.7410 0.7047 0.7047 89,924 -0.04(-5.79%)
Nov 19, 2025 0.7400 0.7500 0.7200 0.7480 184,519 +0.02(+2.28%)
Nov 18, 2025 0.6900 0.7400 0.6900 0.7313 39,228 +0.01(+2.04%)
Nov 17, 2025 0.7385 0.7448 0.7167 0.7167 44,926 -0.03(-4.62%)
Nov 14, 2025 0.7375 0.7537 0.7083 0.7514 103,675 +0.00(+0.19%)
Nov 13, 2025 0.7958 0.8008 0.7432 0.7500 150,943 -0.06(-7.30%)
Nov 12, 2025 0.7622 0.8250 0.7583 0.8091 125,492 +0.06(+8.05%)
Nov 11, 2025 0.8000 0.8000 0.7469 0.7488 57,274 -0.04(-4.91%)
Nov 10, 2025 0.7330 0.7880 0.7330 0.7875 140,858 +0.03(+3.62%)
Nov 07, 2025 0.7580 0.7658 0.7370 0.7600 141,473 +0.00(+0.25%)
Nov 06, 2025 0.7830 0.8202 0.7457 0.7581 284,309 -0.02(-2.05%)
Nov 05, 2025 0.7299 0.7763 0.7240 0.7740 81,489 +0.05(+6.76%)
Nov 04, 2025 0.7302 0.7479 0.7167 0.7250 178,333 -0.02(-3.20%)
Nov 03, 2025 0.7570 0.7730 0.7450 0.7490 128,050 -0.01(-0.66%)
Oct 31, 2025 0.7663 0.8000 0.7460 0.7540 103,190 -0.04(-4.63%)
Oct 30, 2025 0.7577 0.7950 0.7500 0.7906 173,323 +0.04(+4.85%)
Oct 29, 2025 0.7928 0.8025 0.7540 0.7540 100,538 -0.02(-2.42%)
Oct 28, 2025 0.7007 0.7727 0.7463 0.7727 261,955 +0.06(+8.42%)
Oct 27, 2025 0.7790 0.7790 0.7010 0.7127 118,644 -0.02(-2.64%)
Oct 24, 2025 0.7300 0.7360 0.7160 0.7320 80,902 -0.01(-1.39%)
Oct 23, 2025 0.7630 0.7630 0.7300 0.7423 159,998 -0.00(-0.43%)
Oct 22, 2025 0.7225 0.7475 0.7010 0.7455 191,814 +0.02(+2.26%)
Oct 21, 2025 0.7770 0.7830 0.7260 0.7290 319,733 -0.07(-8.89%)
Oct 20, 2025 0.8138 0.8200 0.7926 0.8001 537,018 +0.01(+1.21%)
Oct 17, 2025 0.8340 0.8601 0.7800 0.7905 212,611 -0.08(-8.84%)
Oct 16, 2025 0.8532 0.8855 0.8422 0.8672 220,391 +0.05(+6.14%)
Oct 15, 2025 0.8155 0.8293 0.7932 0.8170 296,307 -0.00(-0.07%)
Oct 14, 2025 0.8000 0.8459 0.8000 0.8176 275,809 -0.02(-2.08%)
Oct 13, 2025 0.9336 0.9399 0.8000 0.8350 82,350 +0.01(+0.60%)
Oct 10, 2025 0.8402 0.8570 0.8045 0.8300 222,124 -0.02(-2.35%)
Oct 09, 2025 0.8500 0.8900 0.8091 0.8500 290,165 -0.00(-0.48%)
Oct 08, 2025 0.8736 0.8875 0.8330 0.8541 277,128 -0.02(-1.93%)
Oct 07, 2025 0.9296 0.9296 0.8395 0.8709 256,909 -0.07(-7.04%)
Oct 06, 2025 0.9055 0.9660 0.9030 0.9369 350,273 +0.03(+3.75%)
Oct 03, 2025 0.8505 0.9290 0.8300 0.9030 330,411 +0.07(+7.76%)
Oct 02, 2025 0.9000 0.9000 0.8030 0.8380 107,755 -0.00(-0.24%)
Oct 01, 2025 0.7670 0.8659 0.7489 0.8400 251,194 +0.09(+12.00%)
Sep 30, 2025 0.7260 0.7820 0.7260 0.7500 91,530 -0.03(-3.72%)
Sep 29, 2025 0.7837 0.7844 0.7486 0.7790 274,378 +0.02(+2.19%)
Sep 26, 2025 0.7661 0.7821 0.7555 0.7623 226,627 -0.01(-1.00%)
Sep 25, 2025 0.7590 0.7735 0.7347 0.7700 162,017 +0.04(+4.76%)
Sep 24, 2025 0.7582 0.7582 0.7350 0.7350 133,113 -0.02(-3.06%)
Sep 23, 2025 0.7958 0.8200 0.7446 0.7582 274,105 -0.03(-4.07%)
Sep 22, 2025 0.7110 0.7904 0.7110 0.7904 388,477 +0.06(+8.60%)
Sep 19, 2025 0.7200 0.7680 0.7200 0.7278 465,914 +0.04(+5.48%)
Sep 18, 2025 0.6200 0.6900 0.6125 0.6900 439,106 +0.11(+18.97%)
Sep 17, 2025 0.5802 0.5841 0.5800 0.5800 16,400 -0.02(-3.28%)
Sep 16, 2025 0.6402 0.6455 0.5918 0.5997 102,332 -0.03(-4.81%)
Sep 15, 2025 0.6000 0.6337 0.5800 0.6300 200,553 +0.03(+4.13%)
Sep 12, 2025 0.6200 0.6265 0.6000 0.6050 294,004 -0.01(-0.82%)
Sep 11, 2025 0.6570 0.6570 0.6100 0.6100 294,690 -0.01(-1.61%)
Sep 10, 2025 0.6300 0.6300 0.5957 0.6200 358,240 +0.02(+2.63%)
Sep 09, 2025 0.6313 0.6320 0.5781 0.6041 176,130 -0.03(-4.41%)
Sep 08, 2025 0.6000 0.6420 0.5800 0.6320 466,731 +0.03(+4.90%)
Sep 05, 2025 0.5845 0.6025 0.5600 0.6025 113,037 +0.03(+5.70%)
Sep 04, 2025 0.6000 0.6100 0.5598 0.5700 405,954 -0.02(-4.04%)
Sep 03, 2025 0.6300 0.6300 0.5891 0.5940 245,951 -0.00(-0.72%)
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.