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)

0.6630 -0.0370 (-5.29%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.7150 0.7309 0.6900 0.6971 164,250 -0.01(-1.40%)
Dec 31, 2025 0.7090 0.7119 0.6960 0.7070 92,245 +0.01(+0.97%)
Dec 30, 2025 0.7200 0.7200 0.7002 0.7002 97,173 -0.01(-0.78%)
Dec 29, 2025 0.7331 0.7331 0.6999 0.7057 133,523 -0.03(-4.64%)
Dec 26, 2025 0.7300 0.7600 0.6800 0.7400 124,048 -0.01(-0.95%)
Dec 24, 2025 0.7350 0.7480 0.7319 0.7471 65,649 -0.00(-0.39%)
Dec 23, 2025 0.7564 0.7597 0.7267 0.7500 311,790 +0.00(+0.25%)
Dec 22, 2025 0.7400 0.7600 0.7398 0.7481 221,420 +0.02(+2.62%)
Dec 19, 2025 0.7182 0.7500 0.7071 0.7290 198,974 +0.03(+4.14%)
Dec 18, 2025 0.7201 0.7300 0.7000 0.7000 60,457 -0.02(-2.78%)
Dec 17, 2025 0.7444 0.7500 0.7086 0.7200 219,955 -0.02(-2.96%)
Dec 16, 2025 0.7413 0.7490 0.7086 0.7420 338,200 +0.01(+1.92%)
Dec 15, 2025 0.7425 0.7489 0.7260 0.7280 144,027 -0.00(-0.61%)
Dec 12, 2025 0.7385 0.7612 0.7325 0.7325 173,095 +0.01(+1.85%)
Dec 11, 2025 0.7131 0.7300 0.7100 0.7192 133,924 +0.01(+1.22%)
Dec 10, 2025 0.7000 0.7160 0.6784 0.7105 70,292 +0.00(+0.04%)
Dec 09, 2025 0.7030 0.7165 0.6979 0.7102 84,024 +0.01(+2.04%)
Dec 08, 2025 0.6900 0.7069 0.6900 0.6960 75,802 -0.01(-1.28%)
Dec 05, 2025 0.7251 0.7313 0.6900 0.7050 130,639 -0.00(-0.48%)
Dec 04, 2025 0.7011 0.7286 0.6900 0.7084 109,049 +0.02(+3.42%)
Dec 03, 2025 0.6800 0.6929 0.6700 0.6850 182,067 +0.00(+0.40%)
Dec 02, 2025 0.7350 0.7350 0.6503 0.6823 235,737 -0.05(-6.99%)
Dec 01, 2025 0.7322 0.7478 0.7247 0.7336 123,923 -0.00(-0.18%)
Nov 28, 2025 0.7100 0.7485 0.7000 0.7349 213,629 +0.03(+4.69%)
Nov 26, 2025 0.7220 0.7259 0.7020 0.7020 92,147 -0.01(-1.27%)
Nov 25, 2025 0.7360 0.7399 0.7104 0.7110 114,322 -0.01(-1.70%)
Nov 24, 2025 0.7243 0.7279 0.7100 0.7233 143,879 +0.02(+3.46%)
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%)
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.