ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Core Silver Corp (OP:CCOOF)

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3610 0.3610 0.3400 0.3400 22,993 -0.02(-6.13%)
Mar 20, 2026 0.3653 0.3653 0.3517 0.3622 2,100 +0.00(+0.61%)
Mar 19, 2026 0.3600 0.3800 0.3600 0.3600 18,240 -0.01(-2.70%)
Mar 18, 2026 0.3629 0.3911 0.3629 0.3700 25,213 -0.04(-8.64%)
Mar 17, 2026 0.4400 0.4400 0.3935 0.4050 67,366 -0.04(-10.00%)
Mar 16, 2026 0.4984 0.5103 0.4500 0.4500 14,829 -0.05(-10.00%)
Mar 13, 2026 0.5127 0.5135 0.5000 0.5000 21,003 -0.01(-1.65%)
Mar 12, 2026 0.5184 0.5184 0.5084 0.5084 1,300 -0.00(-0.04%)
Mar 11, 2026 0.5097 0.5097 0.5086 0.5086 11,050 -0.01(-1.97%)
Mar 10, 2026 0.5105 0.5188 0.5000 0.5188 6,367 -0.00(-0.23%)
Mar 09, 2026 0.5870 0.5870 0.5200 0.5200 5,270 -0.03(-5.87%)
Mar 06, 2026 0.5332 0.5524 0.5200 0.5524 14,303 -0.00(-0.09%)
Mar 05, 2026 0.5747 0.5747 0.5141 0.5529 1,625 +0.01(+2.71%)
Mar 04, 2026 0.5396 0.5610 0.5150 0.5383 5,702 +0.02(+3.28%)
Mar 03, 2026 0.5500 0.5552 0.5209 0.5212 40,119 -0.02(-4.40%)
Mar 02, 2026 0.5684 0.5903 0.5400 0.5452 51,291 -0.01(-1.85%)
Feb 27, 2026 0.5814 0.5819 0.5117 0.5555 92,772 +0.01(+1.63%)
Feb 26, 2026 0.5432 0.5589 0.5168 0.5466 8,258 +0.02(+2.94%)
Feb 25, 2026 0.5457 0.5571 0.4886 0.5310 68,011 -0.00(-0.08%)
Feb 24, 2026 0.5609 0.5686 0.5284 0.5314 25,906 -0.03(-5.95%)
Feb 23, 2026 0.5720 0.5799 0.5300 0.5650 30,103 +0.02(+3.18%)
Feb 20, 2026 0.6000 0.6000 0.5476 0.5476 16,594 -0.01(-1.90%)
Feb 19, 2026 0.5682 0.6022 0.5582 0.5582 12,337 -0.03(-4.78%)
Feb 18, 2026 0.5816 0.5930 0.5816 0.5862 1,846 -0.00(-0.85%)
Feb 17, 2026 0.6000 0.6390 0.5582 0.5912 28,329 -0.05(-7.54%)
Feb 13, 2026 0.6787 0.6787 0.6223 0.6394 41,813 -0.03(-3.94%)
Feb 12, 2026 0.6000 0.6880 0.5912 0.6656 248,010 +0.08(+13.04%)
Feb 11, 2026 0.6200 0.6600 0.5619 0.5888 64,283 -0.02(-3.68%)
Feb 10, 2026 0.6540 0.6540 0.5905 0.6113 13,016 +0.01(+2.16%)
Feb 09, 2026 0.5788 0.6319 0.5747 0.5984 33,933 +0.02(+3.76%)
Feb 06, 2026 0.6070 0.6070 0.5734 0.5767 27,216 -0.00(-0.02%)
Feb 05, 2026 0.5789 0.6068 0.5768 0.5768 21,619 -0.04(-6.59%)
Feb 04, 2026 0.6076 0.6480 0.6000 0.6175 10,635 +0.01(+1.53%)
Feb 03, 2026 0.6192 0.6192 0.6000 0.6082 14,294 +0.03(+5.59%)
Feb 02, 2026 0.6391 0.6590 0.5600 0.5760 51,667 -0.06(-10.08%)
Jan 30, 2026 0.6200 0.6960 0.5900 0.6406 44,795 +0.00(+0.09%)
Jan 29, 2026 0.7100 0.7100 0.6362 0.6400 7,743 -0.01(-1.64%)
Jan 28, 2026 0.7000 0.7000 0.6448 0.6507 20,816 -0.04(-5.83%)
Jan 27, 2026 0.7000 0.7000 0.6810 0.6910 94,546 +0.02(+3.29%)
Jan 26, 2026 0.6409 0.6806 0.6409 0.6690 144,378 +0.04(+6.53%)
Jan 23, 2026 0.6220 0.6400 0.6220 0.6280 25,971 -0.00(-0.63%)
Jan 22, 2026 0.6250 0.6400 0.6200 0.6320 30,881 +0.05(+8.68%)
Jan 21, 2026 0.6113 0.6400 0.5815 0.5815 34,519 -0.01(-2.43%)
Jan 20, 2026 0.6100 0.6590 0.5900 0.5960 81,168 +0.02(+2.76%)
Jan 16, 2026 0.5810 0.5833 0.5751 0.5800 21,150 +0.01(+1.45%)
Jan 15, 2026 0.5761 0.5761 0.5600 0.5717 22,570 -0.01(-1.82%)
Jan 14, 2026 0.5188 0.5900 0.5188 0.5823 47,058 -0.00(-0.46%)
Jan 13, 2026 0.5797 0.5900 0.5675 0.5850 84,837 -0.01(-0.85%)
Jan 12, 2026 0.5900 0.6140 0.5674 0.5900 33,345 +0.01(+2.22%)
Jan 09, 2026 0.5374 0.5900 0.5374 0.5772 45,405 +0.07(+14.68%)
Jan 08, 2026 0.5462 0.5462 0.4976 0.5033 38,900 +0.01(+1.35%)
Jan 07, 2026 0.4585 0.5225 0.4585 0.4966 49,568 +0.08(+18.52%)
Jan 06, 2026 0.3988 0.4234 0.3988 0.4190 13,500 -0.00(-0.05%)
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.