ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Stillwater Critical Mnrls (OP:PGEZF)

0.2256 -0.0042 (-1.83%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.2300 0.2404 0.2214 0.2256 468,850 -0.00(-1.83%)
Apr 09, 2026 0.2320 0.2356 0.2250 0.2298 238,385 -0.00(-0.99%)
Apr 08, 2026 0.2416 0.2504 0.2251 0.2321 435,691 +0.00(+1.89%)
Apr 07, 2026 0.2138 0.2348 0.2138 0.2278 595,183 -0.00(-2.02%)
Apr 06, 2026 0.2186 0.2381 0.2186 0.2325 482,699 +0.00(+1.09%)
Apr 02, 2026 0.2300 0.2430 0.2120 0.2300 379,603 -0.01(-3.04%)
Apr 01, 2026 0.2379 0.2500 0.2285 0.2372 166,721 +0.01(+2.60%)
Mar 31, 2026 0.2229 0.2379 0.2142 0.2312 420,836 +0.02(+9.94%)
Mar 30, 2026 0.2227 0.2379 0.2100 0.2103 363,555 -0.00(-0.57%)
Mar 27, 2026 0.2200 0.2290 0.2067 0.2115 688,511 -0.00(-1.63%)
Mar 26, 2026 0.2490 0.2490 0.2095 0.2150 646,936 -0.02(-7.57%)
Mar 25, 2026 0.2412 0.2459 0.2249 0.2326 311,567 +0.01(+2.20%)
Mar 24, 2026 0.2100 0.2365 0.2100 0.2276 336,289 +0.01(+3.45%)
Mar 23, 2026 0.2250 0.2346 0.2150 0.2200 1,263,467 +0.01(+2.80%)
Mar 20, 2026 0.2259 0.2259 0.2000 0.2140 1,714,472 +0.00(+1.90%)
Mar 19, 2026 0.1850 0.2150 0.1819 0.2100 908,508 +0.00(+0.00%)
Mar 18, 2026 0.2209 0.2400 0.2100 0.2100 2,852,594 -0.02(-8.70%)
Mar 17, 2026 0.2640 0.2735 0.2300 0.2300 2,961,133 -0.03(-12.05%)
Mar 16, 2026 0.2343 0.2639 0.2340 0.2615 1,061,919 +0.01(+2.83%)
Mar 13, 2026 0.2785 0.2872 0.2426 0.2543 765,311 -0.03(-10.58%)
Mar 12, 2026 0.2940 0.3018 0.2770 0.2844 209,058 -0.01(-3.50%)
Mar 11, 2026 0.3000 0.3270 0.2895 0.2947 323,339 -0.01(-3.94%)
Mar 10, 2026 0.3000 0.3216 0.2940 0.3068 594,819 +0.01(+4.35%)
Mar 09, 2026 0.2880 0.2976 0.2759 0.2940 807,541 -0.00(-1.64%)
Mar 06, 2026 0.2992 0.3100 0.2800 0.2989 664,875 -0.01(-2.38%)
Mar 05, 2026 0.3300 0.3440 0.2930 0.3062 1,203,318 -0.03(-7.83%)
Mar 04, 2026 0.3500 0.3500 0.3200 0.3322 590,014 -0.02(-5.54%)
Mar 03, 2026 0.3610 0.3770 0.3223 0.3517 1,036,428 -0.04(-9.82%)
Mar 02, 2026 0.3880 0.4100 0.3649 0.3900 600,596 -0.00(-0.26%)
Feb 27, 2026 0.3900 0.3916 0.3544 0.3910 811,998 +0.01(+2.46%)
Feb 26, 2026 0.3890 0.3890 0.3538 0.3816 994,600 -0.01(-1.90%)
Feb 25, 2026 0.3000 0.3949 0.3000 0.3890 1,305,463 +0.08(+25.48%)
Feb 24, 2026 0.2998 0.3100 0.2700 0.3100 994,481 +0.02(+6.53%)
Feb 23, 2026 0.3360 0.3360 0.2910 0.2910 451,963 -0.01(-3.00%)
Feb 20, 2026 0.2900 0.3078 0.2886 0.3000 727,293 +0.01(+4.09%)
Feb 19, 2026 0.2970 0.2970 0.2733 0.2882 801,781 -0.01(-3.93%)
Feb 18, 2026 0.2876 0.3000 0.2839 0.3000 500,073 +0.01(+4.64%)
Feb 17, 2026 0.2751 0.2890 0.2701 0.2867 791,835 -0.00(-0.10%)
Feb 13, 2026 0.2885 0.3000 0.2825 0.2870 970,173 -0.00(-1.07%)
Feb 12, 2026 0.3300 0.3300 0.2901 0.2901 763,470 -0.03(-10.74%)
Feb 11, 2026 0.3252 0.3400 0.3150 0.3250 270,897 -0.01(-1.52%)
Feb 10, 2026 0.3399 0.3400 0.3197 0.3300 349,000 -0.00(-1.32%)
Feb 09, 2026 0.3048 0.3396 0.3010 0.3344 578,973 +0.02(+6.16%)
Feb 06, 2026 0.3052 0.3230 0.3034 0.3150 504,870 +0.02(+7.69%)
Feb 05, 2026 0.3500 0.3500 0.2900 0.2925 1,275,453 -0.07(-18.75%)
Feb 04, 2026 0.3799 0.4060 0.3449 0.3600 696,835 -0.02(-4.00%)
Feb 03, 2026 0.3570 0.4130 0.3365 0.3750 775,930 +0.03(+9.23%)
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.