ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gieger Energy Corp (OP:BSENF)

0.1880 +0.0036 (+1.95%)
Streaming Delayed Price Updated: 2:07 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1850 0.1940 0.1750 0.1880 65,368 +0.00(+1.95%)
Feb 19, 2026 0.1885 0.1910 0.1820 0.1844 80,589 -0.01(-5.44%)
Feb 18, 2026 0.1950 0.2048 0.1950 0.1950 105,295 -0.01(-2.99%)
Feb 17, 2026 0.2193 0.2200 0.2010 0.2010 64,311 -0.01(-4.24%)
Feb 13, 2026 0.2132 0.2450 0.2010 0.2099 24,502 -0.02(-8.74%)
Feb 12, 2026 0.2380 0.2380 0.2200 0.2300 22,910 +0.01(+4.55%)
Feb 11, 2026 0.2073 0.2380 0.2062 0.2200 64,888 +0.01(+5.77%)
Feb 10, 2026 0.2029 0.2196 0.2029 0.2080 5,823 +0.00(+2.31%)
Feb 09, 2026 0.2200 0.2250 0.2033 0.2033 31,130 +0.00(+1.14%)
Feb 06, 2026 0.2221 0.2530 0.2010 0.2010 26,005 -0.02(-8.64%)
Feb 05, 2026 0.2360 0.2360 0.2068 0.2200 130,989 -0.03(-10.61%)
Feb 04, 2026 0.2626 0.2692 0.2290 0.2461 239,029 -0.02(-6.28%)
Feb 03, 2026 0.2580 0.2626 0.2385 0.2626 23,061 +0.03(+13.19%)
Feb 02, 2026 0.2500 0.2528 0.2320 0.2320 157,830 -0.01(-3.93%)
Jan 30, 2026 0.2400 0.2673 0.2400 0.2415 62,498 -0.02(-9.21%)
Jan 29, 2026 0.2668 0.2750 0.2366 0.2660 144,214 -0.00(-0.30%)
Jan 28, 2026 0.2717 0.2790 0.2564 0.2668 149,265 -0.00(-0.74%)
Jan 27, 2026 0.2640 0.2789 0.2600 0.2688 23,166 -0.01(-1.90%)
Jan 26, 2026 0.2540 0.2803 0.2510 0.2740 109,491 +0.02(+7.87%)
Jan 23, 2026 0.2550 0.2621 0.2405 0.2540 94,644 +0.01(+4.96%)
Jan 22, 2026 0.2016 0.2420 0.2016 0.2420 81,691 +0.03(+16.51%)
Jan 21, 2026 0.2077 0.2130 0.2077 0.2077 101,083 +0.00(+0.78%)
Jan 20, 2026 0.2052 0.2160 0.1971 0.2061 37,752 +0.01(+3.05%)
Jan 16, 2026 0.2180 0.2200 0.2000 0.2000 95,072 -0.00(-1.04%)
Jan 15, 2026 0.2047 0.2047 0.2021 0.2021 8,830 +0.01(+3.01%)
Jan 14, 2026 0.2005 0.2022 0.1960 0.1962 98,533 +0.00(+0.62%)
Jan 13, 2026 0.2000 0.2000 0.1901 0.1950 93,175 -0.01(-2.50%)
Jan 12, 2026 0.2000 0.2080 0.1948 0.2000 112,465 -0.01(-2.63%)
Jan 09, 2026 0.1974 0.2250 0.1974 0.2054 18,211 +0.00(+2.04%)
Jan 08, 2026 0.2060 0.2095 0.1974 0.2013 39,349 -0.01(-4.37%)
Jan 07, 2026 0.2154 0.2190 0.2081 0.2105 16,309 +0.00(+2.09%)
Jan 06, 2026 0.2100 0.2165 0.1992 0.2062 32,126 +0.00(+1.78%)
Jan 05, 2026 0.1800 0.2026 0.1800 0.2026 20,359 +0.02(+12.56%)
Jan 02, 2026 0.1908 0.1931 0.1730 0.1800 62,827 -0.00(-0.61%)
Dec 31, 2025 0.1756 0.1816 0.1721 0.1811 99,584 +0.00(+0.84%)
Dec 30, 2025 0.1821 0.1850 0.1650 0.1796 42,566 -0.00(-0.06%)
Dec 29, 2025 0.1800 0.1850 0.1740 0.1797 23,406 -0.00(-0.17%)
Dec 26, 2025 0.1710 0.1900 0.1650 0.1800 27,553 +0.00(+0.78%)
Dec 24, 2025 0.1800 0.1900 0.1786 0.1786 19,509 -0.00(-0.78%)
Dec 23, 2025 0.1800 0.1870 0.1753 0.1800 149,814 +0.00(+2.16%)
Dec 22, 2025 0.1837 0.1852 0.1752 0.1762 78,386 -0.00(-2.06%)
Dec 19, 2025 0.1843 0.1900 0.1727 0.1799 116,546 -0.00(-1.32%)
Dec 18, 2025 0.1850 0.1980 0.1760 0.1823 224,744 -0.01(-4.05%)
Dec 17, 2025 0.1999 0.2000 0.1900 0.1900 259,963 -0.01(-5.00%)
Dec 16, 2025 0.2070 0.2070 0.1882 0.2000 184,279 -0.00(-2.44%)
Dec 15, 2025 0.2033 0.2223 0.2033 0.2050 73,337 -0.01(-5.88%)
Dec 12, 2025 0.2052 0.2230 0.2000 0.2178 133,231 +0.01(+3.71%)
Dec 11, 2025 0.1973 0.2100 0.1973 0.2100 45,304 +0.01(+7.47%)
Dec 10, 2025 0.1985 0.2049 0.1954 0.1954 19,646 -0.00(-1.61%)
Dec 09, 2025 0.1982 0.2026 0.1945 0.1986 21,123 -0.01(-4.98%)
Dec 08, 2025 0.2160 0.2160 0.2090 0.2090 41,908 -0.01(-3.42%)
Dec 05, 2025 0.2116 0.2185 0.2106 0.2164 62,390 +0.00(+0.74%)
Dec 04, 2025 0.2234 0.2234 0.2140 0.2148 73,533 -0.00(-0.09%)
Dec 03, 2025 0.2145 0.2222 0.2090 0.2150 111,082 +0.01(+5.34%)
Dec 02, 2025 0.2033 0.2364 0.1822 0.2041 28,812 +0.01(+7.42%)
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.