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)

0.2400 +0.0100 (+4.35%)
Streaming Delayed Price Updated: 10:49 AM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.2450 0.2450 0.2300 0.2300 47,402 -0.01(-6.12%)
Feb 24, 2026 0.2450 0.2450 0.2350 0.2450 9,500 +0.01(+6.52%)
Feb 23, 2026 0.2500 0.2500 0.2300 0.2300 23,000 -0.02(-8.00%)
Feb 20, 2026 0.2400 0.2500 0.2300 0.2500 7,821 +0.01(+4.17%)
Feb 19, 2026 0.2300 0.2400 0.2300 0.2400 24,500 +0.00(+0.00%)
Feb 18, 2026 0.2300 0.2400 0.2300 0.2400 58,487 +0.01(+4.35%)
Feb 17, 2026 0.2350 0.2350 0.2300 0.2300 60,000 -0.01(-4.17%)
Feb 13, 2026 0.2400 0 -0.01(-2.04%)
Feb 12, 2026 0.2550 0.2550 0.2400 0.2450 15,750 -0.02(-7.55%)
Feb 11, 2026 0.2650 0.2650 0.2650 0.2650 1,000 +0.02(+6.00%)
Feb 10, 2026 0.2500 0.2500 0.2400 0.2500 119,100 +0.01(+4.17%)
Feb 09, 2026 0.2600 0.2600 0.2400 0.2400 13,030 -0.01(-4.00%)
Feb 06, 2026 0.2500 0.2500 0.2500 0.2500 10,353 +0.01(+4.17%)
Feb 05, 2026 0.2400 0.2400 0.2400 0.2400 5,000 -0.03(-9.43%)
Feb 04, 2026 0.2600 0.2650 0.2600 0.2650 15,158 +0.00(+0.00%)
Feb 03, 2026 0.2600 0.2650 0.2600 0.2650 45,500 +0.02(+8.16%)
Feb 02, 2026 0.2550 0.2550 0.2450 0.2450 78,558 -0.01(-2.00%)
Jan 30, 2026 0.2500 0.2600 0.2500 0.2500 22,500 -0.02(-5.66%)
Jan 29, 2026 0.2850 0.2850 0.2500 0.2650 86,333 +0.01(+1.92%)
Jan 28, 2026 0.2750 0.2750 0.2600 0.2600 87,758 +0.00(+0.00%)
Jan 27, 2026 0.2500 0.2600 0.2500 0.2600 46,024 +0.00(+0.00%)
Jan 26, 2026 0.2850 0.2900 0.2600 0.2600 148,359 -0.02(-7.14%)
Jan 23, 2026 0.2900 0.2900 0.2800 0.2800 39,905 +0.00(+0.00%)
Jan 22, 2026 0.2750 0.2800 0.2700 0.2800 56,500 -0.00(-1.75%)
Jan 21, 2026 0.2950 0.2950 0.2850 0.2850 3,600 -0.01(-1.72%)
Jan 20, 2026 0.2450 0.3000 0.2450 0.2900 344,238 +0.03(+11.54%)
Jan 19, 2026 0.2550 0.2650 0.2550 0.2600 59,500 +0.03(+10.64%)
Jan 16, 2026 0.2400 0.2500 0.2350 0.2350 53,200 -0.01(-2.08%)
Jan 15, 2026 0.2450 0.2450 0.2400 0.2400 3,508 -0.01(-4.00%)
Jan 14, 2026 0.2400 0.2500 0.2400 0.2500 12,426 +0.01(+2.04%)
Jan 13, 2026 0.2500 0.2650 0.2400 0.2450 128,678 -0.01(-3.92%)
Jan 12, 2026 0.2700 0.2700 0.2550 0.2550 31,010 +0.02(+6.25%)
Jan 09, 2026 0.2300 0.2650 0.2300 0.2400 95,227 +0.01(+2.13%)
Jan 08, 2026 0.2250 0.2350 0.2250 0.2350 23,000 +0.01(+4.44%)
Jan 07, 2026 0.2200 0.2250 0.2200 0.2250 58,000 +0.01(+4.65%)
Jan 06, 2026 0.2200 0.2350 0.2150 0.2150 114,928 -0.01(-2.27%)
Jan 05, 2026 0.2200 0.2250 0.2150 0.2200 87,077 +0.02(+10.00%)
Jan 02, 2026 0.2000 0.2050 0.1900 0.2000 113,500 +0.01(+2.56%)
Dec 31, 2025 0.1950 0 -0.01(-4.88%)
Dec 30, 2025 0.2250 0.2250 0.2000 0.2050 59,036 -0.01(-4.65%)
Dec 29, 2025 0.2000 0.2350 0.1850 0.2150 278,187 +0.00(+0.00%)
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%)
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.