ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Uragold Bay Res Inc (TSV:HPQ)

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.1850 0.1950 0.1850 0.1950 261,203 -0.01(-2.50%)
Feb 23, 2026 0.2100 0.2100 0.1900 0.2000 877,075 -0.01(-4.76%)
Feb 20, 2026 0.2150 0.2150 0.2100 0.2100 493,366 -0.01(-2.33%)
Feb 19, 2026 0.2200 0.2350 0.2150 0.2150 627,350 +0.00(+0.00%)
Feb 18, 2026 0.2050 0.2200 0.2050 0.2150 218,486 +0.00(+0.00%)
Feb 17, 2026 0.2200 0.2200 0.2050 0.2150 404,363 +0.00(+0.00%)
Feb 13, 2026 0.2150 0 -0.01(-2.27%)
Feb 12, 2026 0.2300 0.2400 0.2200 0.2200 962,044 +0.02(+7.32%)
Feb 11, 2026 0.2000 0.2150 0.2000 0.2050 214,859 +0.01(+5.13%)
Feb 10, 2026 0.2050 0.2050 0.1950 0.1950 132,150 -0.01(-2.50%)
Feb 09, 2026 0.1950 0.2000 0.1950 0.2000 223,126 +0.01(+2.56%)
Feb 06, 2026 0.1900 0.2000 0.1900 0.1950 166,974 +0.01(+2.63%)
Feb 05, 2026 0.1900 0.1950 0.1900 0.1900 144,256 +0.01(+2.70%)
Feb 04, 2026 0.1900 0.1900 0.1850 0.1850 203,923 -0.01(-2.63%)
Feb 03, 2026 0.1900 0.1950 0.1900 0.1900 239,787 +0.01(+5.56%)
Feb 02, 2026 0.1950 0.1950 0.1800 0.1800 350,960 -0.01(-2.70%)
Jan 30, 2026 0.1950 0.1950 0.1850 0.1850 557,711 +0.01(+2.78%)
Jan 29, 2026 0.1850 0.1900 0.1800 0.1800 370,700 -0.01(-2.70%)
Jan 28, 2026 0.1850 0.1950 0.1850 0.1850 262,430 -0.01(-2.63%)
Jan 27, 2026 0.1950 0.1950 0.1900 0.1900 278,886 -0.01(-2.56%)
Jan 26, 2026 0.2000 0.2000 0.1900 0.1950 358,574 -0.01(-2.50%)
Jan 23, 2026 0.2050 0.2050 0.2000 0.2000 137,272 +0.00(+0.00%)
Jan 22, 2026 0.2000 0.2000 0.2000 0.2000 41,654 +0.01(+2.56%)
Jan 21, 2026 0.2000 0.2000 0.1950 0.1950 15,155 +0.00(+0.00%)
Jan 20, 2026 0.2000 0.2000 0.1950 0.1950 88,042 -0.01(-2.50%)
Jan 19, 2026 0.2150 0.2150 0.2000 0.2000 289,398 +0.00(+0.00%)
Jan 16, 2026 0.2000 0.2100 0.2000 0.2000 782,344 +0.00(+0.00%)
Jan 15, 2026 0.1950 0.2000 0.1900 0.2000 161,035 +0.01(+5.26%)
Jan 14, 2026 0.1900 0.1900 0.1850 0.1900 794,865 -0.01(-2.56%)
Jan 13, 2026 0.2100 0.2100 0.1950 0.1950 551,903 -0.01(-2.50%)
Jan 12, 2026 0.2000 0.2100 0.1950 0.2000 563,744 +0.00(+0.00%)
Jan 09, 2026 0.1900 0.2000 0.1900 0.2000 585,058 +0.01(+5.26%)
Jan 08, 2026 0.1800 0.1950 0.1800 0.1900 695,624 +0.01(+5.56%)
Jan 07, 2026 0.1850 0.1850 0.1750 0.1800 232,028 -0.01(-2.70%)
Jan 06, 2026 0.1800 0.1850 0.1800 0.1850 230,577 +0.00(+0.00%)
Jan 05, 2026 0.1800 0.1850 0.1700 0.1850 230,791 +0.01(+2.78%)
Jan 02, 2026 0.1650 0.1800 0.1650 0.1800 996,651 +0.01(+2.86%)
Dec 31, 2025 0.1750 0 +0.00(+2.94%)
Dec 30, 2025 0.1650 0.1750 0.1650 0.1700 249,688 +0.00(+0.00%)
Dec 29, 2025 0.1750 0.1750 0.1700 0.1700 509,243 -0.00(-2.86%)
Dec 24, 2025 0.1750 0 -0.01(-2.78%)
Dec 23, 2025 0.1750 0.1800 0.1750 0.1800 299,779 +0.01(+2.86%)
Dec 22, 2025 0.1800 0.1800 0.1750 0.1750 145,156 -0.01(-2.78%)
Dec 19, 2025 0.1800 0.1800 0.1750 0.1800 104,383 +0.00(+0.00%)
Dec 18, 2025 0.1800 0.1850 0.1800 0.1800 213,977 +0.00(+0.00%)
Dec 17, 2025 0.1800 0.1850 0.1800 0.1800 287,395 +0.00(+0.00%)
Dec 16, 2025 0.1800 0.1850 0.1750 0.1800 385,543 +0.00(+0.00%)
Dec 15, 2025 0.1800 0.1850 0.1800 0.1800 175,975 -0.01(-2.70%)
Dec 12, 2025 0.1750 0.1850 0.1750 0.1850 208,551 +0.01(+2.78%)
Dec 11, 2025 0.1750 0.1800 0.1750 0.1800 167,603 +0.00(+0.00%)
Dec 10, 2025 0.1700 0.1800 0.1700 0.1800 168,850 +0.01(+2.86%)
Dec 09, 2025 0.1750 0.1800 0.1750 0.1750 214,625 +0.00(+0.00%)
Dec 08, 2025 0.1800 0.1800 0.1700 0.1750 195,667 +0.00(+2.94%)
Dec 05, 2025 0.1700 0.1800 0.1700 0.1700 240,124 -0.00(-2.86%)
Dec 04, 2025 0.1800 0.1800 0.1700 0.1750 984,296 +0.00(+0.00%)
Dec 03, 2025 0.1800 0.1800 0.1750 0.1750 86,187 +0.00(+0.00%)
Dec 02, 2025 0.1750 0.1800 0.1750 0.1750 134,986 +0.00(+0.00%)
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.