ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Outcrop Gold Corp (OP:OCGSF)

0.2600 -0.0055 (-2.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.2800 0.2800 0.2562 0.2600 1,850,564 -0.01(-2.07%)
Sep 30, 2025 0.2725 0.2800 0.2620 0.2655 1,073,253 -0.01(-4.01%)
Sep 29, 2025 0.2994 0.3100 0.2753 0.2766 1,279,019 -0.02(-7.49%)
Sep 26, 2025 0.2727 0.3000 0.2700 0.2990 889,121 +0.03(+10.17%)
Sep 25, 2025 0.2700 0.2733 0.2580 0.2714 761,272 +0.01(+5.19%)
Sep 24, 2025 0.2700 0.2772 0.2543 0.2580 824,967 -0.01(-4.48%)
Sep 23, 2025 0.3000 0.3000 0.2681 0.2701 708,119 -0.02(-5.53%)
Sep 22, 2025 0.2800 0.2990 0.2740 0.2859 1,185,231 +0.02(+7.28%)
Sep 19, 2025 0.2598 0.2749 0.2480 0.2665 1,550,791 +0.02(+6.60%)
Sep 18, 2025 0.2540 0.2600 0.2415 0.2500 967,334 -0.00(-1.19%)
Sep 17, 2025 0.2535 0.2540 0.2405 0.2530 952,197 +0.00(+0.24%)
Sep 16, 2025 0.2599 0.2711 0.2500 0.2524 549,738 -0.01(-2.51%)
Sep 15, 2025 0.2827 0.2926 0.2581 0.2589 1,655,498 -0.03(-10.48%)
Sep 12, 2025 0.2900 0.3000 0.2846 0.2892 763,743 +0.00(+1.44%)
Sep 11, 2025 0.2660 0.2900 0.2660 0.2851 556,265 -0.00(-0.66%)
Sep 10, 2025 0.2850 0.2961 0.2701 0.2870 906,788 +0.01(+2.50%)
Sep 09, 2025 0.3000 0.3000 0.2661 0.2800 1,399,052 -0.01(-4.86%)
Sep 08, 2025 0.2800 0.3058 0.2744 0.2943 1,237,762 +0.02(+7.02%)
Sep 05, 2025 0.2589 0.2816 0.2525 0.2750 1,342,515 +0.03(+12.61%)
Sep 04, 2025 0.2671 0.2690 0.2420 0.2442 1,087,255 -0.03(-9.56%)
Sep 03, 2025 0.2777 0.2800 0.2610 0.2700 1,169,357 +0.01(+2.62%)
Sep 02, 2025 0.2492 0.2631 0.2300 0.2631 868,509 +0.03(+14.39%)
Aug 29, 2025 0.2104 0.2300 0.2069 0.2300 720,820 +0.02(+11.22%)
Aug 28, 2025 0.2064 0.2119 0.2029 0.2068 263,982 +0.00(+1.22%)
Aug 27, 2025 0.2052 0.2143 0.2015 0.2043 354,003 -0.01(-2.71%)
Aug 26, 2025 0.2040 0.2150 0.2040 0.2100 644,024 -0.01(-2.33%)
Aug 25, 2025 0.2144 0.2250 0.2050 0.2150 716,154 +0.01(+4.12%)
Aug 22, 2025 0.2030 0.2222 0.2015 0.2065 310,093 +0.00(+2.48%)
Aug 21, 2025 0.2081 0.2081 0.1900 0.2015 374,248 +0.01(+3.33%)
Aug 20, 2025 0.1834 0.1950 0.1801 0.1950 245,162 +0.01(+4.56%)
Aug 19, 2025 0.1972 0.1972 0.1718 0.1865 591,070 -0.01(-5.90%)
Aug 18, 2025 0.2071 0.2071 0.1946 0.1982 187,444 -0.00(-0.90%)
Aug 15, 2025 0.2082 0.2100 0.1979 0.2000 155,057 -0.01(-3.38%)
Aug 14, 2025 0.2092 0.2128 0.2022 0.2070 356,730 +0.00(+0.49%)
Aug 13, 2025 0.2102 0.2119 0.2052 0.2060 220,091 +0.00(+1.68%)
Aug 12, 2025 0.2150 0.2150 0.1984 0.2026 303,253 -0.01(-3.43%)
Aug 11, 2025 0.2025 0.2115 0.2018 0.2098 324,710 -0.01(-2.37%)
Aug 08, 2025 0.2251 0.2262 0.2112 0.2149 477,393 -0.01(-3.42%)
Aug 07, 2025 0.2232 0.2299 0.2162 0.2225 515,295 +0.01(+3.10%)
Aug 06, 2025 0.2105 0.2232 0.2101 0.2158 391,659 +0.01(+6.41%)
Aug 05, 2025 0.1933 0.2083 0.1888 0.2028 930,145 +0.01(+3.47%)
Aug 04, 2025 0.1850 0.2004 0.1800 0.1960 320,152 +0.01(+6.12%)
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 following
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.