ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Trifecta Gold Ltd (TSV:TG)

0.2150 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2150 0 +0.00(+0.00%)
Dec 23, 2025 0.2100 0.2200 0.2100 0.2150 51,242 +0.01(+2.38%)
Dec 22, 2025 0.2100 0.2100 0.1900 0.2100 566,232 +0.00(+0.00%)
Dec 19, 2025 0.2000 0.2100 0.1900 0.2100 259,238 +0.02(+13.51%)
Dec 18, 2025 0.2750 0.2750 0.1850 0.1850 753,450 -0.07(-27.45%)
Dec 17, 2025 0.2550 0.2550 0.2500 0.2550 31,311 +0.00(+0.00%)
Dec 16, 2025 0.2650 0.2800 0.2550 0.2550 55,004 -0.02(-5.56%)
Dec 15, 2025 0.2700 0.2800 0.2650 0.2700 67,134 +0.01(+1.89%)
Dec 12, 2025 0.2650 0.2650 0.2650 0.2650 25,020 +0.01(+1.92%)
Dec 11, 2025 0.2650 0.2650 0.2600 0.2600 60,288 +0.00(+0.00%)
Dec 10, 2025 0.2650 0.2650 0.2600 0.2600 31,600 -0.01(-1.89%)
Dec 09, 2025 0.2800 0.2800 0.2650 0.2650 15,074 -0.02(-5.36%)
Dec 08, 2025 0.2750 0.2850 0.2700 0.2800 87,924 +0.01(+1.82%)
Dec 05, 2025 0.3050 0.3050 0.2750 0.2750 61,809 -0.03(-9.84%)
Dec 04, 2025 0.2850 0.3350 0.2600 0.3050 296,480 +0.02(+7.02%)
Dec 03, 2025 0.2700 0.2850 0.2700 0.2850 180,675 +0.02(+9.62%)
Dec 02, 2025 0.3700 0.3700 0.2600 0.2600 630,162 -0.14(-34.18%)
Dec 01, 2025 0.4350 0.4350 0.3850 0.3950 115,542 -0.03(-7.06%)
Nov 28, 2025 0.3500 0.4500 0.3500 0.4250 385,914 +0.08(+25.00%)
Nov 27, 2025 0.3200 0.3400 0.3200 0.3400 153,549 +0.00(+0.00%)
Nov 26, 2025 0.3350 0.3400 0.3350 0.3400 12,500 +0.03(+9.68%)
Nov 25, 2025 0.2950 0.3100 0.2950 0.3100 9,761 +0.00(+0.00%)
Nov 24, 2025 0.2950 0.3100 0.2850 0.3100 49,800 +0.00(+0.00%)
Nov 21, 2025 0.3000 0.3150 0.2950 0.3100 205,279 +0.01(+3.33%)
Nov 20, 2025 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Nov 19, 2025 0.2900 0.3100 0.2780 0.3000 225,501 +0.02(+9.09%)
Nov 18, 2025 0.2750 0.2750 0.2750 0.2750 4,645 -0.02(-6.78%)
Nov 17, 2025 0.2950 0.2950 0.2950 0.2950 3,000 +0.01(+1.72%)
Nov 14, 2025 0.2900 0.2900 0.2900 0.2900 3,400 -0.01(-3.33%)
Nov 13, 2025 0.3100 0.3100 0.3000 0.3000 66,500 -0.01(-3.23%)
Nov 12, 2025 0.3100 0.3300 0.3100 0.3100 46,500 +0.00(+0.00%)
Nov 11, 2025 0.3250 0.3250 0.3100 0.3100 19,500 -0.01(-3.13%)
Nov 10, 2025 0.3000 0.3200 0.3000 0.3200 21,914 +0.03(+8.47%)
Nov 07, 2025 0.3050 0.3100 0.2950 0.2950 45,000 -0.02(-4.84%)
Nov 06, 2025 0.3000 0.3200 0.3000 0.3100 28,200 +0.03(+8.77%)
Nov 05, 2025 0.2900 0.2900 0.2850 0.2850 27,061 -0.02(-5.00%)
Nov 04, 2025 0.3000 0.3000 0.3000 0.3000 3,894 +0.00(+0.00%)
Nov 03, 2025 0.3000 0.3000 0.2950 0.3000 23,335 +0.00(+0.00%)
Oct 31, 2025 0.2850 0.3000 0.2800 0.3000 97,655 +0.00(+0.00%)
Oct 30, 2025 0.3000 0.3000 0.2950 0.3000 33,904 -0.02(-6.25%)
Oct 29, 2025 0.3300 0.3300 0.3100 0.3200 37,504 +0.02(+6.67%)
Oct 28, 2025 0.3300 0.3300 0.3000 0.3000 55,726 -0.02(-6.25%)
Oct 27, 2025 0.3100 0.3300 0.3050 0.3200 159,550 +0.02(+4.92%)
Oct 24, 2025 0.2800 0.3050 0.2800 0.3050 21,500 -0.02(-4.69%)
Oct 23, 2025 0.3100 0.3200 0.2850 0.3200 204,848 +0.00(+0.00%)
Oct 22, 2025 0.3100 0.3450 0.3000 0.3200 122,881 +0.01(+3.23%)
Oct 21, 2025 0.3250 0.3250 0.3000 0.3100 74,201 -0.03(-10.14%)
Oct 20, 2025 0.3600 0.3600 0.3200 0.3450 97,490 -0.02(-5.48%)
Oct 17, 2025 0.3850 0.3850 0.3400 0.3650 121,501 -0.03(-6.41%)
Oct 16, 2025 0.4000 0.4100 0.3800 0.3900 174,741 -0.01(-2.50%)
Oct 15, 2025 0.4350 0.4350 0.4000 0.4000 31,170 -0.01(-2.44%)
Oct 14, 2025 0.4550 0.4550 0.4000 0.4100 67,590 +0.01(+3.80%)
Oct 10, 2025 0.3950 0 -0.02(-4.82%)
Oct 09, 2025 0.4400 0.4400 0.4100 0.4150 90,000 -0.01(-1.19%)
Oct 08, 2025 0.4450 0.4450 0.4100 0.4200 278,872 -0.03(-5.62%)
Oct 07, 2025 0.4650 0.4700 0.4000 0.4450 380,313 +0.04(+8.54%)
Oct 06, 2025 0.4500 0.4500 0.3800 0.4100 629,435 -0.09(-18.00%)
Oct 03, 2025 0.4800 0.5100 0.4750 0.5000 106,215 +0.03(+5.26%)
Oct 02, 2025 0.5000 0.5000 0.4500 0.4750 190,625 +0.01(+1.06%)
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.