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)

0.2052 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.3200 0.3670 0.3200 0.3615 24,073,668 +0.05(+16.05%)
Sep 30, 2025 0.3200 0.3500 0.3100 0.3115 6,202,491 +0.00(+0.61%)
Sep 29, 2025 0.3178 0.3200 0.3090 0.3096 16,376,875 -0.00(-0.67%)
Sep 26, 2025 0.3250 0.3299 0.2960 0.3117 14,465,050 +0.05(+20.53%)
Sep 25, 2025 0.2750 0.3000 0.2562 0.2586 19,350,844 -0.01(-3.87%)
Sep 24, 2025 0.2880 0.2880 0.2675 0.2690 18,256,180 -0.01(-4.34%)
Sep 23, 2025 0.2869 0.2898 0.2690 0.2812 19,419,588 +0.03(+9.84%)
Sep 22, 2025 0.2600 0.2630 0.2410 0.2560 24,440,468 +0.02(+6.67%)
Sep 19, 2025 0.2200 0.2400 0.2110 0.2400 23,847,022 +0.02(+11.11%)
Sep 18, 2025 0.2165 0.2219 0.2100 0.2160 11,660,651 +0.00(+1.12%)
Sep 17, 2025 0.2128 0.2235 0.2060 0.2136 16,081,688 +0.01(+6.80%)
Sep 16, 2025 0.2110 0.2140 0.1986 0.2000 15,339,320 -0.01(-2.96%)
Sep 15, 2025 0.2000 0.2180 0.1922 0.2061 26,579,312 +0.03(+14.50%)
Sep 12, 2025 0.1723 0.1844 0.1710 0.1800 17,285,424 +0.01(+6.38%)
Sep 11, 2025 0.1692 0.1750 0.1665 0.1692 11,228,400 -0.00(-1.63%)
Sep 10, 2025 0.1821 0.1890 0.1664 0.1720 29,733,388 -0.01(-2.82%)
Sep 09, 2025 0.1698 0.1780 0.1620 0.1770 20,583,342 +0.01(+8.99%)
Sep 08, 2025 0.1725 0.1870 0.1551 0.1624 19,219,914 +0.00(+0.50%)
Sep 05, 2025 0.1350 0.1669 0.1350 0.1616 17,170,878 +0.00(+0.87%)
Sep 04, 2025 0.1624 0.1670 0.1521 0.1602 33,867,468 -0.00(-1.42%)
Sep 03, 2025 0.1749 0.1749 0.1530 0.1625 19,319,344 -0.02(-9.01%)
Sep 02, 2025 0.1868 0.1869 0.1710 0.1786 19,088,402 +0.02(+13.54%)
Aug 28, 2025 0.1573 0 -0.02(-9.08%)
Aug 27, 2025 0.1845 0.2100 0.1700 0.1730 19,526,348 -0.01(-4.16%)
Aug 26, 2025 0.1930 0.2090 0.1780 0.1805 51,978,316 +0.01(+2.91%)
Aug 25, 2025 0.1660 0.1900 0.1500 0.1754 39,292,940 +0.02(+9.69%)
Aug 22, 2025 0.1442 0.1840 0.1400 0.1599 9,883,665 +0.02(+17.83%)
Aug 21, 2025 0.1320 0.1375 0.1282 0.1357 8,302,564 +0.00(+3.75%)
Aug 20, 2025 0.1450 0.1498 0.1200 0.1308 13,410,666 -0.01(-9.79%)
Aug 19, 2025 0.1501 0.1649 0.1449 0.1450 19,062,620 +0.01(+4.77%)
Aug 18, 2025 0.1390 0.1480 0.1287 0.1384 15,327,752 +0.01(+8.12%)
Aug 15, 2025 0.1320 0.1508 0.1190 0.1280 11,417,951 -0.01(-7.31%)
Aug 14, 2025 0.1255 0.1440 0.1250 0.1381 17,944,180 +0.02(+18.03%)
Aug 13, 2025 0.1100 0.1484 0.1087 0.1170 11,407,102 +0.01(+9.24%)
Aug 12, 2025 0.1090 0.1174 0.1001 0.1071 11,926,489 +0.01(+9.40%)
Aug 11, 2025 0.0900 0.0980 0.0830 0.0979 22,329,848 +0.02(+19.54%)
Aug 08, 2025 0.0840 0.0850 0.0798 0.0819 5,301,223 -0.00(-0.49%)
Aug 07, 2025 0.0835 0.0874 0.0620 0.0823 8,071,794 -0.00(-0.24%)
Aug 06, 2025 0.0825 0.0839 0.0804 0.0825 11,580,613 +0.00(+2.61%)
Aug 05, 2025 0.0851 0.0876 0.0803 0.0804 7,362,638 -0.01(-10.17%)
Aug 04, 2025 0.0900 0.0920 0.0872 0.0895 7,754,820 +0.01(+8.22%)
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.