ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sterling Metals Corp (OP:SAGGF)

1.500 +0.130 (+9.49%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.440 1.515 1.420 1.500 11,037 +0.13(+9.49%)
Dec 24, 2025 1.370 1.370 1.360 1.370 8,200 +0.01(+0.74%)
Dec 23, 2025 1.360 1.360 1.352 1.360 2,848 +0.01(+0.74%)
Dec 22, 2025 1.363 1.460 1.350 1.350 27,087 -0.05(-3.57%)
Dec 19, 2025 1.310 1.400 1.310 1.400 20,568 +0.12(+9.37%)
Dec 18, 2025 1.276 1.280 1.276 1.280 2,200 +0.00(+0.00%)
Dec 17, 2025 1.276 1.310 1.276 1.280 6,276 -0.06(-4.48%)
Dec 16, 2025 1.340 1.340 1.340 1.340 863 +0.03(+2.29%)
Dec 15, 2025 1.355 1.360 1.270 1.310 31,157 -0.02(-1.50%)
Dec 12, 2025 1.331 1.331 1.330 1.330 203 -0.03(-2.21%)
Dec 11, 2025 1.358 1.380 1.348 1.360 18,521 -0.03(-2.16%)
Dec 10, 2025 1.390 1.390 1.380 1.390 415 -0.00(-0.14%)
Dec 09, 2025 1.392 1.392 1.392 1.392 177 -0.05(-3.40%)
Dec 08, 2025 1.460 1.500 1.440 1.441 13,269 -0.02(-1.30%)
Dec 05, 2025 1.430 1.460 1.421 1.460 34,897 +0.03(+2.10%)
Dec 04, 2025 1.430 1.440 1.430 1.430 9,403 +0.00(+0.00%)
Dec 03, 2025 1.430 1.430 1.430 1.430 326 +0.01(+0.56%)
Dec 02, 2025 1.450 1.450 1.422 1.422 1,100 -0.05(-3.40%)
Dec 01, 2025 1.790 1.790 1.420 1.472 5,210 +0.05(+3.41%)
Nov 28, 2025 1.426 1.426 1.411 1.423 17,275 +0.06(+4.67%)
Nov 26, 2025 1.410 1.720 1.360 1.360 19,623 -0.05(-3.55%)
Nov 25, 2025 1.420 1.490 1.360 1.410 32,006 +0.06(+4.44%)
Nov 24, 2025 1.340 1.434 1.300 1.350 16,133 +0.06(+4.65%)
Nov 21, 2025 1.273 1.300 1.260 1.290 6,352 +0.00(+0.23%)
Nov 20, 2025 1.290 1.290 1.270 1.287 3,510 +0.03(+2.31%)
Nov 19, 2025 1.258 1.258 1.258 1.258 888 +0.01(+0.54%)
Nov 18, 2025 1.251 1.251 1.251 1.251 253 +0.08(+6.63%)
Nov 17, 2025 1.209 1.209 1.173 1.173 517 -0.02(-1.55%)
Nov 14, 2025 1.140 1.192 1.140 1.192 5,350 -0.03(-2.30%)
Nov 13, 2025 1.230 1.230 1.216 1.220 3,877 +0.01(+0.83%)
Nov 12, 2025 1.230 1.240 1.210 1.210 30,739 +0.00(+0.33%)
Nov 11, 2025 1.210 1.230 1.180 1.206 21,015 -0.05(-4.19%)
Nov 10, 2025 1.250 1.294 1.250 1.259 9,288 +0.07(+5.78%)
Nov 07, 2025 1.190 1.190 1.190 1.190 474 -0.04(-3.25%)
Nov 06, 2025 1.147 1.230 1.110 1.230 17,391 +0.15(+13.68%)
Nov 05, 2025 1.040 1.082 1.040 1.082 825 +0.03(+3.24%)
Nov 04, 2025 1.048 1.048 1.048 1.048 5,521 -0.12(-10.08%)
Nov 03, 2025 1.214 1.214 1.040 1.165 9,071 -0.05(-4.47%)
Oct 31, 2025 1.234 1.234 1.190 1.220 25,505 -0.01(-0.81%)
Oct 30, 2025 1.220 1.230 1.200 1.230 13,603 +0.02(+1.36%)
Oct 29, 2025 1.200 1.214 1.200 1.214 21,280 -0.06(-4.45%)
Oct 28, 2025 1.230 1.280 1.230 1.270 11,061 +0.01(+0.63%)
Oct 27, 2025 1.200 1.262 1.190 1.262 10,205 -0.02(-1.33%)
Oct 24, 2025 1.266 1.290 1.255 1.279 15,730 +0.02(+1.40%)
Oct 23, 2025 1.270 1.330 1.240 1.261 3,723 +0.02(+1.72%)
Oct 22, 2025 1.150 1.240 1.150 1.240 8,953 +0.06(+5.08%)
Oct 21, 2025 1.344 1.410 1.180 1.180 34,478 -0.23(-16.31%)
Oct 20, 2025 1.410 1.428 1.360 1.410 40,051 -0.01(-0.70%)
Oct 17, 2025 1.327 1.420 1.327 1.420 35,726 -0.04(-2.74%)
Oct 16, 2025 1.630 1.630 1.460 1.460 5,781 +0.02(+1.32%)
Oct 15, 2025 1.400 1.560 1.360 1.441 12,378 -0.13(-8.22%)
Oct 14, 2025 1.580 1.681 1.530 1.570 63,820 -0.16(-9.25%)
Oct 13, 2025 1.550 3.710 1.423 1.730 86,726 +0.27(+18.49%)
Oct 10, 2025 1.510 1.520 1.422 1.460 67,078 +0.08(+5.80%)
Oct 09, 2025 1.366 1.460 1.328 1.380 16,505 +0.09(+7.31%)
Oct 08, 2025 1.250 1.310 1.210 1.286 47,301 +0.16(+13.70%)
Oct 07, 2025 1.100 1.131 1.100 1.131 8,435 -0.05(-4.07%)
Oct 06, 2025 1.317 1.317 1.168 1.179 59,026 -0.04(-3.36%)
Oct 03, 2025 1.321 1.321 1.220 1.220 16,760 +0.00(+0.29%)
Oct 02, 2025 1.350 1.350 1.190 1.216 20,568 -0.12(-9.22%)
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.