ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Silver Tiger Metals Inc (OP:SLVTF)

0.5960 -0.0045 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2026 0.5800 0.6230 0.5800 0.5960 554,447 -0.00(-0.75%)
Mar 16, 2026 0.6298 0.6500 0.5832 0.6005 809,737 -0.00(-0.74%)
Mar 13, 2026 0.6838 0.6838 0.5883 0.6050 964,760 -0.05(-8.15%)
Mar 12, 2026 0.6810 0.6900 0.6550 0.6587 266,292 -0.02(-2.56%)
Mar 11, 2026 0.6800 0.7208 0.6666 0.6760 261,779 -0.01(-1.31%)
Mar 10, 2026 0.6610 0.7056 0.6450 0.6850 725,617 +0.04(+5.53%)
Mar 09, 2026 0.6880 0.6880 0.6119 0.6491 1,124,981 +0.00(+0.73%)
Mar 06, 2026 0.6300 0.6512 0.6080 0.6444 686,718 +0.02(+3.92%)
Mar 05, 2026 0.6620 0.7660 0.6201 0.6201 673,210 -0.04(-6.05%)
Mar 04, 2026 0.7200 0.7300 0.6501 0.6600 781,719 -0.02(-3.44%)
Mar 03, 2026 0.7226 0.7410 0.6605 0.6835 677,132 -0.07(-9.23%)
Mar 02, 2026 0.7800 0.8100 0.7214 0.7530 846,224 -0.02(-2.56%)
Feb 27, 2026 0.7400 0.7800 0.7206 0.7728 1,115,989 +0.05(+7.18%)
Feb 26, 2026 0.7000 0.7330 0.6916 0.7210 610,314 +0.01(+0.98%)
Feb 25, 2026 0.7000 0.7327 0.6840 0.7140 841,083 +0.03(+3.79%)
Feb 24, 2026 0.6900 0.7010 0.6700 0.6879 629,990 -0.01(-1.26%)
Feb 23, 2026 0.7559 0.7660 0.6926 0.6967 1,158,121 -0.01(-1.90%)
Feb 20, 2026 0.6900 0.7260 0.6701 0.7102 1,476,582 +0.04(+5.83%)
Feb 19, 2026 0.6995 0.7000 0.6700 0.6711 682,406 +0.00(+0.16%)
Feb 18, 2026 0.6910 0.7120 0.6700 0.6700 857,115 +0.00(+0.57%)
Feb 17, 2026 0.6890 0.6890 0.6300 0.6662 831,713 -0.01(-1.16%)
Feb 13, 2026 0.6608 0.6929 0.6601 0.6740 745,695 +0.01(+1.05%)
Feb 12, 2026 0.7300 0.7300 0.6609 0.6670 1,079,181 -0.06(-8.33%)
Feb 11, 2026 0.7390 0.7450 0.7035 0.7276 391,041 +0.00(+0.54%)
Feb 10, 2026 0.7350 0.7701 0.7177 0.7237 474,409 -0.04(-5.35%)
Feb 09, 2026 0.7516 0.7768 0.7293 0.7646 735,616 +0.05(+6.53%)
Feb 06, 2026 0.6700 0.7364 0.6700 0.7177 828,328 +0.04(+5.90%)
Feb 05, 2026 0.7740 0.7740 0.6728 0.6777 941,166 -0.08(-10.71%)
Feb 04, 2026 0.8220 0.8220 0.7271 0.7590 728,152 -0.04(-4.47%)
Feb 03, 2026 0.8100 0.8100 0.7301 0.7945 1,423,670 +0.08(+10.72%)
Feb 02, 2026 0.7550 0.7550 0.6856 0.7176 917,335 -0.01(-1.75%)
Jan 30, 2026 0.7600 0.7700 0.7040 0.7304 1,803,247 -0.07(-8.31%)
Jan 29, 2026 0.8775 0.9230 0.7800 0.7966 2,519,331 -0.06(-7.37%)
Jan 28, 2026 0.9100 0.9200 0.8236 0.8600 4,117,123 -0.11(-11.77%)
Jan 27, 2026 0.9400 0.9910 0.8739 0.9747 1,178,226 +0.05(+4.91%)
Jan 26, 2026 0.9871 1.040 0.9291 0.9291 1,982,401 +0.00(+0.01%)
Jan 23, 2026 0.8860 0.9306 0.8834 0.9290 1,379,615 +0.06(+6.78%)
Jan 22, 2026 0.7680 0.9000 0.7680 0.8700 1,100,553 +0.08(+9.96%)
Jan 21, 2026 0.7860 0.8200 0.7610 0.7912 1,054,188 +0.02(+2.75%)
Jan 20, 2026 0.7230 0.8000 0.7200 0.7700 1,369,272 +0.06(+8.60%)
Jan 16, 2026 0.7190 0.7190 0.6784 0.7090 559,266 -0.00(-0.21%)
Jan 15, 2026 0.6900 0.7175 0.6688 0.7105 382,041 +0.02(+3.27%)
Jan 14, 2026 0.7060 0.7200 0.6844 0.6880 785,003 +0.00(+0.07%)
Jan 13, 2026 0.7026 0.7200 0.6838 0.6875 879,005 -0.01(-1.50%)
Jan 12, 2026 0.7103 0.7280 0.6701 0.6980 771,013 +0.04(+6.27%)
Jan 09, 2026 0.6680 0.6999 0.6455 0.6568 736,279 -0.01(-1.75%)
Jan 08, 2026 0.6400 0.6685 0.6200 0.6685 641,879 +0.01(+1.75%)
Jan 07, 2026 0.6980 0.6980 0.6287 0.6570 842,500 -0.01(-1.76%)
Jan 06, 2026 0.6817 0.6986 0.6650 0.6688 1,182,551 -0.01(-2.14%)
Jan 05, 2026 0.6636 0.6937 0.6425 0.6834 802,264 +0.03(+4.34%)
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.