ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gieger Energy Corp (OP:BSENF)

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.1950 0.2022 0.1900 0.1900 6,525 -0.01(-2.56%)
Apr 09, 2026 0.1950 0.1965 0.1900 0.1950 4,000 +0.00(+0.00%)
Apr 08, 2026 0.1829 0.2022 0.1829 0.1950 25,634 +0.01(+2.79%)
Apr 07, 2026 0.1895 0.1897 0.1889 0.1897 11,049 -0.01(-3.36%)
Apr 06, 2026 0.1990 0.2140 0.1950 0.1963 36,876 +0.01(+3.37%)
Apr 02, 2026 0.1855 0.1951 0.1620 0.1899 55,224 -0.01(-2.62%)
Apr 01, 2026 0.1931 0.1950 0.1897 0.1950 21,250 +0.01(+3.07%)
Mar 31, 2026 0.1850 0.1892 0.1818 0.1892 21,200 +0.01(+3.84%)
Mar 30, 2026 0.1822 0.1822 0.1822 0.1822 1,706 +0.01(+6.05%)
Mar 27, 2026 0.1718 0.1798 0.1675 0.1718 80,528 +0.00(+1.06%)
Mar 26, 2026 0.1700 0.1700 0.1700 0.1700 114 +0.00(+1.43%)
Mar 25, 2026 0.1676 0.1676 0.1676 0.1676 2,460 +0.02(+10.12%)
Mar 24, 2026 0.1630 0.1677 0.1459 0.1522 28,876 -0.01(-7.76%)
Mar 23, 2026 0.1475 0.1650 0.1475 0.1650 2,980 +0.01(+6.45%)
Mar 20, 2026 0.1730 0.1730 0.1550 0.1550 49,069 -0.01(-7.19%)
Mar 19, 2026 0.1700 0.1752 0.1670 0.1670 13,731 -0.00(-1.76%)
Mar 18, 2026 0.1708 0.1727 0.1700 0.1700 28,255 -0.00(-1.56%)
Mar 17, 2026 0.1709 0.1727 0.1678 0.1727 17,918 -0.00(-1.31%)
Mar 16, 2026 0.1775 0.1799 0.1700 0.1750 18,850 +0.00(+0.00%)
Mar 13, 2026 0.1912 0.1912 0.1750 0.1750 238,430 -0.01(-6.12%)
Mar 12, 2026 0.1870 0.1940 0.1820 0.1864 274,856 -0.01(-6.85%)
Mar 11, 2026 0.1820 0.2001 0.1820 0.2001 11,847 +0.01(+2.62%)
Mar 10, 2026 0.1861 0.2000 0.1820 0.1950 73,531 -0.00(-1.07%)
Mar 09, 2026 0.1945 0.2000 0.1910 0.1971 23,496 -0.00(-1.45%)
Mar 06, 2026 0.1910 0.2000 0.1910 0.2000 10,100 +0.01(+5.43%)
Mar 05, 2026 0.1825 0.1897 0.1825 0.1897 1,428 +0.00(+2.32%)
Mar 04, 2026 0.1900 0.1900 0.1854 0.1854 6,220 -0.00(-1.44%)
Mar 03, 2026 0.1881 0.1898 0.1855 0.1881 3,008 +0.00(+0.27%)
Mar 02, 2026 0.1876 0.1876 0.1876 0.1876 1,235 -0.01(-3.30%)
Feb 27, 2026 0.1829 0.1940 0.1829 0.1940 1,625 -0.00(-1.02%)
Feb 26, 2026 0.2000 0.2000 0.1860 0.1960 30,988 +0.01(+3.16%)
Feb 25, 2026 0.1900 0.1950 0.1823 0.1900 105,404 +0.00(+1.23%)
Feb 24, 2026 0.1929 0.1930 0.1800 0.1877 114,779 -0.00(-1.83%)
Feb 23, 2026 0.1968 0.1979 0.1869 0.1912 40,496 +0.00(+1.70%)
Feb 20, 2026 0.1850 0.1940 0.1750 0.1880 65,368 +0.00(+1.95%)
Feb 19, 2026 0.1885 0.1910 0.1820 0.1844 80,589 -0.01(-5.44%)
Feb 18, 2026 0.1950 0.2048 0.1950 0.1950 105,295 -0.01(-2.99%)
Feb 17, 2026 0.2193 0.2200 0.2010 0.2010 64,311 -0.01(-4.24%)
Feb 13, 2026 0.2132 0.2450 0.2010 0.2099 24,502 -0.02(-8.74%)
Feb 12, 2026 0.2380 0.2380 0.2200 0.2300 22,910 +0.01(+4.55%)
Feb 11, 2026 0.2073 0.2380 0.2062 0.2200 64,888 +0.01(+5.77%)
Feb 10, 2026 0.2029 0.2196 0.2029 0.2080 5,823 +0.00(+2.31%)
Feb 09, 2026 0.2200 0.2250 0.2033 0.2033 31,130 +0.00(+1.14%)
Feb 06, 2026 0.2221 0.2530 0.2010 0.2010 26,005 -0.02(-8.64%)
Feb 05, 2026 0.2360 0.2360 0.2068 0.2200 130,989 -0.03(-10.61%)
Feb 04, 2026 0.2626 0.2692 0.2290 0.2461 239,029 -0.02(-6.28%)
Feb 03, 2026 0.2580 0.2626 0.2385 0.2626 23,061 +0.03(+13.19%)
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.