ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Stillwater Critical Mnrls (OP:PGEZF)

0.3000 +0.0118 (+4.09%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2900 0.3078 0.2886 0.3000 727,293 +0.01(+4.09%)
Feb 19, 2026 0.2970 0.2970 0.2733 0.2882 801,781 -0.01(-3.93%)
Feb 18, 2026 0.2876 0.3000 0.2839 0.3000 500,073 +0.01(+4.64%)
Feb 17, 2026 0.2751 0.2890 0.2701 0.2867 791,835 -0.00(-0.10%)
Feb 13, 2026 0.2885 0.3000 0.2825 0.2870 970,173 -0.00(-1.07%)
Feb 12, 2026 0.3300 0.3300 0.2901 0.2901 763,470 -0.03(-10.74%)
Feb 11, 2026 0.3252 0.3400 0.3150 0.3250 270,897 -0.01(-1.52%)
Feb 10, 2026 0.3399 0.3400 0.3197 0.3300 349,000 -0.00(-1.32%)
Feb 09, 2026 0.3048 0.3396 0.3010 0.3344 578,973 +0.02(+6.16%)
Feb 06, 2026 0.3052 0.3230 0.3034 0.3150 504,870 +0.02(+7.69%)
Feb 05, 2026 0.3500 0.3500 0.2900 0.2925 1,275,453 -0.07(-18.75%)
Feb 04, 2026 0.3799 0.4060 0.3449 0.3600 696,835 -0.02(-4.00%)
Feb 03, 2026 0.3570 0.4130 0.3365 0.3750 775,930 +0.03(+9.23%)
Feb 02, 2026 0.3300 0.3750 0.3300 0.3433 728,886 +0.01(+2.17%)
Jan 30, 2026 0.3700 0.3940 0.3100 0.3360 1,932,079 -0.07(-18.05%)
Jan 29, 2026 0.4355 0.4780 0.3850 0.4100 1,639,331 -0.03(-6.39%)
Jan 28, 2026 0.4545 0.4600 0.4250 0.4380 756,889 +0.01(+3.06%)
Jan 27, 2026 0.4120 0.4376 0.3925 0.4250 1,146,094 +0.01(+1.19%)
Jan 26, 2026 0.4800 0.5000 0.4112 0.4200 1,647,979 -0.03(-7.57%)
Jan 23, 2026 0.4156 0.4739 0.4120 0.4544 1,819,792 +0.04(+9.34%)
Jan 22, 2026 0.3836 0.4176 0.3644 0.4156 1,216,384 +0.04(+11.93%)
Jan 21, 2026 0.3511 0.4028 0.3473 0.3713 982,993 +0.02(+4.62%)
Jan 20, 2026 0.3140 0.3600 0.3140 0.3549 653,317 +0.05(+15.75%)
Jan 16, 2026 0.3227 0.3345 0.3014 0.3066 842,836 -0.02(-5.37%)
Jan 15, 2026 0.3460 0.3460 0.3240 0.3240 395,094 -0.02(-4.71%)
Jan 14, 2026 0.3427 0.3470 0.3300 0.3400 446,199 +0.01(+3.22%)
Jan 13, 2026 0.3309 0.3450 0.3260 0.3294 785,949 -0.00(-1.44%)
Jan 12, 2026 0.3635 0.3635 0.3275 0.3342 686,463 -0.01(-3.13%)
Jan 09, 2026 0.2714 0.3450 0.2648 0.3450 1,735,417 +0.08(+28.68%)
Jan 08, 2026 0.2700 0.2800 0.2576 0.2681 530,345 -0.01(-3.28%)
Jan 07, 2026 0.2808 0.2822 0.2705 0.2772 561,853 -0.01(-2.01%)
Jan 06, 2026 0.3070 0.3070 0.2765 0.2829 1,164,070 -0.01(-2.45%)
Jan 05, 2026 0.2912 0.3000 0.2821 0.2900 1,010,911 +0.00(+1.47%)
Jan 02, 2026 0.2950 0.3041 0.2780 0.2858 726,097 +0.00(+1.24%)
Dec 31, 2025 0.2850 0.3150 0.2700 0.2823 2,227,024 -0.02(-7.44%)
Dec 30, 2025 0.3481 0.3481 0.2849 0.3050 1,436,413 -0.01(-3.42%)
Dec 29, 2025 0.3701 0.3850 0.3000 0.3158 3,778,739 -0.06(-15.81%)
Dec 26, 2025 0.3500 0.3864 0.3250 0.3751 1,216,488 +0.04(+11.31%)
Dec 24, 2025 0.3366 0.3630 0.3266 0.3370 680,204 -0.00(-0.88%)
Dec 23, 2025 0.3423 0.3500 0.3100 0.3400 885,502 +0.01(+2.07%)
Dec 22, 2025 0.3438 0.3475 0.3275 0.3331 800,786 +0.01(+2.56%)
Dec 19, 2025 0.3200 0.3315 0.3120 0.3248 419,205 +0.01(+3.11%)
Dec 18, 2025 0.3200 0.3248 0.3120 0.3150 261,773 -0.01(-1.56%)
Dec 17, 2025 0.3228 0.3500 0.3200 0.3200 372,977 -0.00(-0.81%)
Dec 16, 2025 0.3000 0.3477 0.3000 0.3226 917,450 +0.00(+0.81%)
Dec 15, 2025 0.3200 0.3640 0.3000 0.3200 1,945,168 -0.04(-12.33%)
Dec 12, 2025 0.3624 0.3802 0.3475 0.3650 709,046 +0.02(+4.29%)
Dec 11, 2025 0.3525 0.3790 0.3200 0.3500 970,473 -0.00(-0.68%)
Dec 10, 2025 0.3320 0.3649 0.3195 0.3524 756,319 +0.02(+6.14%)
Dec 09, 2025 0.3163 0.3369 0.3144 0.3320 347,249 +0.02(+7.97%)
Dec 08, 2025 0.3230 0.3230 0.3040 0.3075 279,999 -0.00(-0.16%)
Dec 05, 2025 0.3150 0.3220 0.3050 0.3080 290,570 -0.00(-1.28%)
Dec 04, 2025 0.3150 0.3425 0.3081 0.3120 366,325 -0.01(-3.94%)
Dec 03, 2025 0.3282 0.3311 0.3127 0.3248 192,540 +0.01(+3.80%)
Dec 02, 2025 0.3150 0.3200 0.2910 0.3129 321,110 -0.01(-2.83%)
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.