ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sierra Madre Gold Silver (OP:SMDRF)

1.290 +0.050 (+4.03%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.311 1.330 1.220 1.290 34,453 +0.05(+4.03%)
Apr 16, 2026 1.260 1.293 1.210 1.240 64,210 -0.01(-0.80%)
Apr 15, 2026 1.300 1.300 1.230 1.250 38,649 -0.08(-6.02%)
Apr 14, 2026 1.300 1.340 1.290 1.330 71,321 +0.04(+3.10%)
Apr 13, 2026 1.250 1.290 1.230 1.290 92,275 -0.03(-2.27%)
Apr 10, 2026 1.350 1.360 1.300 1.320 77,016 -0.03(-2.22%)
Apr 09, 2026 1.334 1.390 1.330 1.350 24,450 -0.02(-1.46%)
Apr 08, 2026 1.360 1.406 1.330 1.370 31,703 +0.04(+3.01%)
Apr 07, 2026 1.220 1.350 1.220 1.330 36,217 +0.02(+1.53%)
Apr 06, 2026 1.300 1.315 1.246 1.310 43,440 -0.04(-2.96%)
Apr 02, 2026 1.300 1.390 1.140 1.350 88,792 -0.01(-0.52%)
Apr 01, 2026 1.317 1.360 1.317 1.357 58,010 +0.04(+2.80%)
Mar 31, 2026 1.300 1.320 1.180 1.320 126,942 +0.14(+11.86%)
Mar 30, 2026 1.270 1.280 1.180 1.180 47,476 -0.05(-4.07%)
Mar 27, 2026 1.133 1.230 1.133 1.230 85,014 +0.09(+7.89%)
Mar 26, 2026 1.150 1.200 1.120 1.140 72,027 -0.07(-5.79%)
Mar 25, 2026 1.230 1.270 1.171 1.210 69,846 +0.08(+6.80%)
Mar 24, 2026 1.110 1.152 1.050 1.133 75,661 +0.08(+7.90%)
Mar 23, 2026 1.049 1.078 0.9900 1.050 51,535 +0.06(+6.06%)
Mar 20, 2026 1.020 1.050 0.9405 0.9900 47,828 -0.02(-1.88%)
Mar 19, 2026 1.020 1.020 0.9677 1.009 217,324 -0.11(-9.91%)
Mar 18, 2026 1.130 1.180 1.079 1.120 72,664 -0.05(-4.27%)
Mar 17, 2026 1.195 1.215 1.145 1.170 97,051 -0.01(-0.85%)
Mar 16, 2026 1.180 1.264 1.160 1.180 61,858 -0.03(-2.56%)
Mar 13, 2026 1.260 1.320 1.211 1.211 100,085 -0.13(-9.63%)
Mar 12, 2026 1.342 1.360 1.304 1.340 34,673 -0.04(-2.90%)
Mar 11, 2026 1.438 1.445 1.365 1.380 53,441 -0.07(-4.83%)
Mar 10, 2026 1.460 1.490 1.440 1.450 42,441 +0.07(+5.07%)
Mar 09, 2026 1.330 1.410 1.330 1.380 69,724 -0.03(-2.27%)
Mar 06, 2026 1.417 1.430 1.385 1.412 33,152 -0.02(-1.12%)
Mar 05, 2026 1.465 1.480 1.398 1.428 66,045 -0.05(-3.51%)
Mar 04, 2026 1.510 1.540 1.480 1.480 63,039 -0.05(-3.27%)
Mar 03, 2026 1.500 1.590 1.250 1.530 75,405 -0.12(-7.27%)
Mar 02, 2026 1.700 1.700 1.613 1.650 87,083 -0.11(-6.06%)
Feb 27, 2026 1.680 1.756 1.620 1.756 102,115 +0.09(+5.18%)
Feb 26, 2026 1.585 1.670 1.581 1.670 21,476 +0.04(+2.27%)
Feb 25, 2026 1.500 1.660 1.500 1.633 51,180 +0.06(+4.08%)
Feb 24, 2026 1.603 1.655 1.540 1.569 143,165 -0.06(-3.74%)
Feb 23, 2026 1.723 1.745 1.630 1.630 80,759 -0.07(-4.12%)
Feb 20, 2026 1.680 1.713 1.648 1.700 35,244 +0.04(+2.41%)
Feb 19, 2026 1.680 1.719 1.632 1.660 15,351 +0.00(+0.25%)
Feb 18, 2026 1.714 1.800 1.656 1.656 53,046 -0.06(-3.73%)
Feb 17, 2026 1.550 1.822 1.550 1.720 109,685 +0.12(+7.50%)
Feb 13, 2026 1.618 1.622 1.577 1.600 93,083 +0.01(+0.63%)
Feb 12, 2026 1.700 1.750 1.590 1.590 50,521 -0.20(-11.17%)
Feb 11, 2026 1.640 1.790 1.640 1.790 39,565 +0.08(+4.68%)
Feb 10, 2026 1.672 1.760 1.650 1.710 39,947 -0.03(-1.44%)
Feb 09, 2026 1.720 1.740 1.680 1.735 84,224 +0.15(+9.12%)
Feb 06, 2026 1.630 1.666 1.580 1.590 74,461 +0.10(+6.71%)
Feb 05, 2026 1.680 1.800 1.490 1.490 139,029 -0.30(-16.76%)
Feb 04, 2026 1.920 2.000 1.710 1.790 141,631 -0.12(-6.36%)
Feb 03, 2026 1.850 1.940 1.802 1.912 211,825 +0.14(+8.00%)
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.