ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Dateline Resources Ltd (OP:DTREF)

0.1582 +0.0012 (+0.76%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1600 0.1610 0.1500 0.1582 2,294,409 +0.00(+0.76%)
Dec 23, 2025 0.1555 0.1600 0.1551 0.1570 2,630,986 +0.00(+1.42%)
Dec 22, 2025 0.1450 0.1600 0.1413 0.1548 5,350,345 +0.01(+8.63%)
Dec 19, 2025 0.1350 0.1471 0.1330 0.1425 6,888,809 +0.01(+8.04%)
Dec 18, 2025 0.1202 0.1342 0.1202 0.1319 10,178,134 -0.01(-9.28%)
Dec 17, 2025 0.1490 0.1500 0.1405 0.1454 7,110,676 -0.01(-3.96%)
Dec 16, 2025 0.1545 0.1550 0.1471 0.1514 6,626,488 -0.00(-1.88%)
Dec 15, 2025 0.1685 0.1700 0.1523 0.1543 6,267,904 -0.01(-5.40%)
Dec 12, 2025 0.1690 0.1720 0.1630 0.1631 5,103,759 -0.00(-1.87%)
Dec 11, 2025 0.1650 0.1718 0.1590 0.1662 6,126,384 +0.01(+6.81%)
Dec 10, 2025 0.1500 0.1616 0.1430 0.1556 13,287,336 +0.00(+0.19%)
Dec 09, 2025 0.1500 0.1600 0.1400 0.1553 14,936,973 -0.00(-3.00%)
Dec 08, 2025 0.1710 0.1710 0.1569 0.1601 4,469,960 -0.01(-3.26%)
Dec 05, 2025 0.1750 0.1750 0.1653 0.1655 3,470,856 -0.01(-4.89%)
Dec 04, 2025 0.1799 0.1799 0.1629 0.1740 8,734,726 -0.02(-7.94%)
Dec 03, 2025 0.1908 0.1964 0.1845 0.1890 2,144,389 +0.00(+2.44%)
Dec 02, 2025 0.1900 0.1950 0.1810 0.1845 2,979,171 -0.01(-3.91%)
Dec 01, 2025 0.1900 0.1934 0.1800 0.1920 4,053,727 -0.00(-0.72%)
Nov 28, 2025 0.1900 0.2061 0.1800 0.1934 4,062,373 +0.02(+13.76%)
Nov 26, 2025 0.1640 0.1700 0.1640 0.1700 5,127,722 +0.00(+1.37%)
Nov 25, 2025 0.1697 0.1760 0.1670 0.1677 3,166,845 -0.00(-0.36%)
Nov 24, 2025 0.1720 0.1795 0.1650 0.1683 5,243,404 -0.00(-2.15%)
Nov 21, 2025 0.1850 0.1900 0.1655 0.1720 5,398,829 +0.00(+0.35%)
Nov 20, 2025 0.1925 0.1950 0.1700 0.1714 7,983,711 -0.02(-8.34%)
Nov 19, 2025 0.1895 0.1895 0.1800 0.1870 6,634,523 +0.01(+7.59%)
Nov 18, 2025 0.1780 0.1819 0.1675 0.1738 5,124,285 -0.01(-6.05%)
Nov 17, 2025 0.1900 0.1900 0.1700 0.1850 3,867,551 +0.00(+1.59%)
Nov 14, 2025 0.1811 0.1900 0.1701 0.1821 3,272,119 -0.02(-8.08%)
Nov 13, 2025 0.2025 0.2100 0.1970 0.1981 3,069,498 -0.00(-1.83%)
Nov 12, 2025 0.2000 0.2075 0.1988 0.2018 5,385,941 +0.01(+7.40%)
Nov 11, 2025 0.2000 0.2000 0.1855 0.1879 4,896,644 -0.01(-2.64%)
Nov 10, 2025 0.1900 0.2050 0.1900 0.1930 5,997,652 +0.02(+13.53%)
Nov 07, 2025 0.1651 0.1750 0.1650 0.1700 8,007,818 +0.00(+0.00%)
Nov 06, 2025 0.1710 0.1800 0.1650 0.1700 15,879,794 +0.00(+1.80%)
Nov 05, 2025 0.1980 0.1981 0.1661 0.1670 16,369,895 -0.01(-7.22%)
Nov 04, 2025 0.1790 0.1820 0.1625 0.1800 9,472,235 +0.00(+1.12%)
Nov 03, 2025 0.1880 0.1959 0.1667 0.1780 9,664,011 -0.01(-5.32%)
Oct 31, 2025 0.2000 0.2190 0.1820 0.1880 8,645,067 -0.00(-2.03%)
Oct 30, 2025 0.1921 0.1990 0.1811 0.1919 10,918,084 -0.02(-8.18%)
Oct 29, 2025 0.2000 0.2110 0.2000 0.2090 13,401,897 +0.03(+14.52%)
Oct 28, 2025 0.1700 0.1890 0.1666 0.1825 37,144,140 -0.02(-11.06%)
Oct 27, 2025 0.2501 0.2640 0.2050 0.2052 29,716,160 -0.05(-18.70%)
Oct 24, 2025 0.2500 0.2790 0.2455 0.2524 26,463,330 -0.01(-5.43%)
Oct 23, 2025 0.2688 0.2800 0.2501 0.2669 22,106,500 +0.00(+0.91%)
Oct 22, 2025 0.2840 0.2939 0.2510 0.2645 14,305,324 -0.01(-2.04%)
Oct 21, 2025 0.2700 0.2799 0.2420 0.2700 38,160,844 -0.03(-11.10%)
Oct 20, 2025 0.3500 0.3910 0.2950 0.3037 13,087,941 +0.03(+9.24%)
Oct 17, 2025 0.2645 0.2795 0.2600 0.2780 11,875,322 +0.01(+3.35%)
Oct 16, 2025 0.2900 0.2951 0.2500 0.2690 22,403,044 -0.03(-9.12%)
Oct 15, 2025 0.3200 0.3210 0.2888 0.2960 16,704,445 -0.03(-10.30%)
Oct 14, 2025 0.3300 0.3800 0.2951 0.3300 17,664,340 -0.02(-4.79%)
Oct 13, 2025 0.3900 0.4180 0.3410 0.3466 18,480,886 -0.04(-10.21%)
Oct 10, 2025 0.3799 0.4085 0.3500 0.3860 19,187,098 +0.05(+13.53%)
Oct 09, 2025 0.3400 0.3556 0.3300 0.3400 15,413,770 +0.00(+0.29%)
Oct 08, 2025 0.3296 0.3570 0.2580 0.3390 51,710,848 -0.05(-13.34%)
Oct 07, 2025 0.4250 0.4405 0.3900 0.3912 16,527,915 -0.02(-3.98%)
Oct 06, 2025 0.4689 0.4689 0.4000 0.4074 27,313,920 -0.04(-9.53%)
Oct 03, 2025 0.4690 0.4697 0.4150 0.4503 22,820,144 +0.06(+14.93%)
Oct 02, 2025 0.3886 0.3969 0.3700 0.3918 24,007,760 +0.03(+8.38%)
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.