ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Strikepoint Gold Inc (TSV:SKP)

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 12:01 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.2350 0.2400 0.1950 0.2100 612,952 -0.02(-10.64%)
Jan 23, 2026 0.2200 0.2400 0.2100 0.2350 561,776 +0.01(+6.82%)
Jan 22, 2026 0.2200 0.2250 0.2100 0.2200 441,886 +0.01(+4.76%)
Jan 21, 2026 0.1900 0.2250 0.1900 0.2100 393,085 +0.02(+10.53%)
Jan 20, 2026 0.1850 0.1900 0.1800 0.1900 277,744 +0.00(+0.00%)
Jan 19, 2026 0.2000 0.2000 0.1750 0.1900 282,500 -0.01(-2.56%)
Jan 16, 2026 0.1800 0.2000 0.1750 0.1950 652,136 +0.02(+11.43%)
Jan 15, 2026 0.1900 0.1900 0.1750 0.1750 153,563 -0.01(-2.78%)
Jan 14, 2026 0.1900 0.1900 0.1800 0.1800 288,478 -0.01(-2.70%)
Jan 13, 2026 0.2000 0.2100 0.1600 0.1850 1,281,291 +0.01(+2.78%)
Jan 12, 2026 0.1900 0.1900 0.1750 0.1800 369,863 +0.01(+2.86%)
Jan 09, 2026 0.1700 0.2000 0.1550 0.1750 1,503,273 +0.02(+16.67%)
Jan 08, 2026 0.1500 0.1550 0.1500 0.1500 144,500 +0.00(+0.00%)
Jan 07, 2026 0.1600 0.1600 0.1500 0.1500 57,020 -0.01(-3.23%)
Jan 06, 2026 0.1600 0.1650 0.1550 0.1550 74,235 -0.01(-3.13%)
Jan 05, 2026 0.1500 0.1600 0.1500 0.1600 651,800 +0.01(+6.67%)
Jan 02, 2026 0.1500 0.1500 0.1500 0.1500 21,005 +0.01(+3.45%)
Dec 31, 2025 0.1450 0 +0.01(+7.41%)
Dec 30, 2025 0.1400 0.1400 0.1350 0.1350 159,000 -0.01(-3.57%)
Dec 29, 2025 0.1400 0.1450 0.1350 0.1400 274,113 -0.00(-3.45%)
Dec 24, 2025 0.1450 0 -0.01(-3.33%)
Dec 23, 2025 0.1450 0.1550 0.1400 0.1500 672,912 +0.01(+3.45%)
Dec 22, 2025 0.1450 0.1500 0.1400 0.1450 292,875 +0.00(+3.57%)
Dec 19, 2025 0.1350 0.1450 0.1300 0.1400 256,971 +0.01(+3.70%)
Dec 18, 2025 0.1450 0.1450 0.1350 0.1350 71,981 +0.00(+0.00%)
Dec 17, 2025 0.1300 0.1350 0.1300 0.1350 66,217 +0.01(+3.85%)
Dec 16, 2025 0.1350 0.1350 0.1250 0.1300 271,530 -0.01(-3.70%)
Dec 15, 2025 0.1450 0.1450 0.1350 0.1350 72,810 -0.01(-3.57%)
Dec 12, 2025 0.1400 0.1450 0.1400 0.1400 94,500 -0.01(-6.67%)
Dec 11, 2025 0.1450 0.1500 0.1400 0.1500 136,940 +0.00(+0.00%)
Dec 10, 2025 0.1550 0.1550 0.1400 0.1500 263,230 -0.01(-3.23%)
Dec 09, 2025 0.1600 0.1600 0.1500 0.1550 97,964 +0.01(+6.90%)
Dec 08, 2025 0.1600 0.1600 0.1450 0.1450 83,130 -0.01(-6.45%)
Dec 05, 2025 0.1600 0.1650 0.1550 0.1550 96,613 -0.01(-3.13%)
Dec 04, 2025 0.1650 0.1650 0.1550 0.1600 211,372 -0.01(-3.03%)
Dec 03, 2025 0.1500 0.1650 0.1450 0.1650 264,884 +0.02(+10.00%)
Dec 02, 2025 0.1450 0.1500 0.1450 0.1500 295,069 +0.01(+7.14%)
Dec 01, 2025 0.1350 0.1450 0.1350 0.1400 207,832 +0.00(+0.00%)
Nov 28, 2025 0.1300 0.1400 0.1300 0.1400 1,353,460 +0.01(+3.70%)
Nov 27, 2025 0.1350 0.1380 0.1350 0.1350 120,300 +0.01(+3.85%)
Nov 26, 2025 0.1250 0.1400 0.1230 0.1300 917,332 +0.01(+4.00%)
Nov 25, 2025 0.1250 0.1300 0.1180 0.1250 802,477 +0.00(+1.63%)
Nov 24, 2025 0.1250 0.1250 0.1200 0.1230 329,002 -0.00(-1.60%)
Nov 21, 2025 0.1250 0.1250 0.1200 0.1250 184,500 +0.00(+0.00%)
Nov 20, 2025 0.1300 0.1300 0.1200 0.1250 287,634 -0.01(-3.85%)
Nov 19, 2025 0.1400 0.1400 0.1280 0.1300 472,119 -0.01(-9.09%)
Nov 18, 2025 0.1650 0.1650 0.1400 0.1430 140,000 -0.02(-10.63%)
Nov 17, 2025 0.1600 0.1800 0.1600 0.1600 61,657 -0.01(-5.88%)
Nov 14, 2025 0.1800 0.1800 0.1700 0.1700 18,002 -0.00(-2.86%)
Nov 13, 2025 0.1850 0.2000 0.1750 0.1750 69,400 -0.02(-10.26%)
Nov 12, 2025 0.1900 0.1950 0.1900 0.1950 35,010 +0.01(+2.63%)
Nov 11, 2025 0.2050 0.2050 0.1800 0.1900 21,211 -0.02(-9.52%)
Nov 10, 2025 0.1900 0.2100 0.1900 0.2100 25,500 +0.02(+13.51%)
Nov 07, 2025 0.1600 0.2000 0.1600 0.1850 125,200 +0.02(+12.12%)
Nov 06, 2025 0.2000 0.2000 0.1650 0.1650 4,554 +0.01(+6.45%)
Nov 05, 2025 0.1550 0.1650 0.1550 0.1550 75,030 -0.01(-3.13%)
Nov 04, 2025 0.1700 0.1700 0.1600 0.1600 42,840 -0.02(-11.11%)
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.