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)

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.1800 0.1800 0.1700 0.1700 777,277 -0.01(-5.56%)
Apr 15, 2026 0.1800 0.1800 0.1750 0.1800 249,316 +0.01(+2.86%)
Apr 14, 2026 0.1800 0.1800 0.1750 0.1750 198,655 -0.01(-2.78%)
Apr 13, 2026 0.1800 0.1800 0.1800 0.1800 47,026 +0.01(+2.86%)
Apr 10, 2026 0.1850 0.1850 0.1750 0.1750 13,740 -0.01(-5.41%)
Apr 09, 2026 0.1850 0.1850 0.1800 0.1850 160,186 +0.00(+0.00%)
Apr 08, 2026 0.1800 0.1850 0.1700 0.1850 490,015 +0.01(+5.71%)
Apr 07, 2026 0.1800 0.1800 0.1750 0.1750 529,617 +0.00(+0.00%)
Apr 06, 2026 0.1750 0.1750 0.1750 0.1750 32,465 +0.00(+0.00%)
Apr 02, 2026 0.1750 0 -0.01(-2.78%)
Apr 01, 2026 0.1750 0.1800 0.1750 0.1800 250,751 +0.00(+0.00%)
Mar 31, 2026 0.1800 0.1800 0.1750 0.1800 135,830 +0.00(+0.00%)
Mar 30, 2026 0.1750 0.1800 0.1750 0.1800 257,956 +0.00(+0.00%)
Mar 27, 2026 0.1800 0.1850 0.1780 0.1800 208,760 -0.01(-2.70%)
Mar 26, 2026 0.1900 0.1900 0.1800 0.1850 269,216 -0.01(-2.63%)
Mar 25, 2026 0.1900 0.1900 0.1850 0.1900 261,510 +0.01(+2.70%)
Mar 24, 2026 0.1850 0.1900 0.1850 0.1850 100,213 -0.01(-2.63%)
Mar 23, 2026 0.1800 0.1900 0.1800 0.1900 291,705 +0.01(+5.56%)
Mar 20, 2026 0.1850 0.1900 0.1750 0.1800 237,447 +0.00(+0.00%)
Mar 19, 2026 0.1850 0.1900 0.1800 0.1800 193,446 -0.01(-5.26%)
Mar 18, 2026 0.2050 0.2050 0.1900 0.1900 602,339 -0.01(-7.32%)
Mar 17, 2026 0.2000 0.2100 0.2000 0.2050 204,777 +0.00(+0.00%)
Mar 16, 2026 0.2100 0.2100 0.2000 0.2050 222,860 +0.00(+2.50%)
Mar 13, 2026 0.2100 0.2100 0.2000 0.2000 467,615 -0.01(-4.76%)
Mar 12, 2026 0.2050 0.2150 0.2050 0.2100 2,012,293 +0.01(+2.44%)
Mar 11, 2026 0.1950 0.2050 0.1900 0.2050 707,593 +0.01(+5.13%)
Mar 10, 2026 0.1900 0.1950 0.1900 0.1950 224,968 +0.01(+2.63%)
Mar 09, 2026 0.1950 0.1950 0.1850 0.1900 636,533 +0.00(+0.00%)
Mar 06, 2026 0.1950 0.1950 0.1850 0.1900 1,066,022 +0.00(+0.00%)
Mar 05, 2026 0.1900 0.1950 0.1900 0.1900 260,187 -0.01(-2.56%)
Mar 04, 2026 0.1950 0.1950 0.1900 0.1950 340,501 +0.01(+2.63%)
Mar 03, 2026 0.1900 0.1950 0.1850 0.1900 96,674 -0.01(-2.56%)
Mar 02, 2026 0.1900 0.1950 0.1900 0.1950 377,498 +0.01(+2.63%)
Feb 27, 2026 0.1950 0.1950 0.1900 0.1900 128,412 -0.01(-2.56%)
Feb 26, 2026 0.1900 0.1950 0.1850 0.1950 282,243 +0.00(+0.00%)
Feb 25, 2026 0.2000 0.2000 0.1850 0.1950 728,796 +0.00(+0.00%)
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%)
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.