ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pilbara Minerals Ltd (OP: PILBF )

1.870 -0.060 (-3.11%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 1.800 1.950 1.800 1.930 266,710 +0.01(+0.52%)
Aug 16, 2024 1.950 1.950 1.830 1.920 37,332 +0.07(+3.78%)
Aug 15, 2024 1.780 1.900 1.780 1.850 92,270 -0.03(-1.86%)
Aug 14, 2024 1.900 1.940 1.850 1.885 45,306 -0.02(-1.05%)
Aug 13, 2024 1.750 1.950 1.750 1.905 52,789 -0.09(-4.75%)
Aug 12, 2024 2.000 2.000 1.800 2.000 94,713 -0.02(-0.99%)
Aug 09, 2024 1.750 2.020 1.750 2.020 35,825 +0.06(+2.98%)
Aug 08, 2024 1.950 1.990 1.920 1.962 284,779 +0.10(+5.46%)
Aug 07, 2024 1.850 1.980 1.830 1.860 19,567 +0.04(+1.97%)
Aug 06, 2024 1.840 1.840 1.750 1.824 23,451 +0.02(+1.33%)
Aug 05, 2024 1.800 1.936 1.740 1.800 443,600 +0.00(+0.00%)
Aug 02, 2024 1.990 1.990 1.800 1.800 46,604 -0.14(-7.22%)
Aug 01, 2024 1.920 1.990 1.900 1.940 203,483 +0.02(+1.04%)
Jul 31, 2024 1.820 1.920 1.800 1.920 28,701 +0.08(+4.46%)
Jul 30, 2024 1.830 1.880 1.820 1.838 48,057 -0.04(-2.34%)
Jul 29, 2024 1.885 1.920 1.850 1.882 91,146 -0.09(-4.47%)
Jul 26, 2024 1.950 1.990 1.875 1.970 80,866 +0.07(+3.68%)
Jul 25, 2024 1.850 1.920 1.820 1.900 202,090 +0.04(+2.15%)
Jul 24, 2024 1.980 1.980 1.860 1.860 17,330 -0.03(-1.59%)
Jul 23, 2024 1.950 1.950 1.860 1.890 107,036 -0.05(-2.58%)
Jul 22, 2024 1.950 1.990 1.910 1.940 96,108 -0.01(-0.51%)
Jul 19, 2024 1.966 2.000 1.950 1.950 35,722 -0.04(-2.01%)
Jul 18, 2024 2.000 2.000 1.970 1.990 67,568 -0.01(-0.50%)
Jul 17, 2024 1.900 2.080 1.900 2.000 25,437 -0.03(-1.48%)
Jul 16, 2024 2.000 2.030 1.990 2.030 141,550 +0.00(+0.00%)
Jul 15, 2024 2.100 2.108 2.020 2.030 113,960 -0.06(-2.87%)
Jul 12, 2024 2.090 2.100 2.000 2.090 60,844 +0.02(+1.21%)
Jul 11, 2024 2.040 2.090 2.037 2.065 96,512 +0.04(+1.98%)
Jul 10, 2024 2.025 2.060 1.970 2.025 35,241 +0.04(+2.27%)
Jul 09, 2024 2.060 2.060 1.950 1.980 49,255 -0.04(-1.79%)
Jul 08, 2024 2.000 2.026 1.900 2.016 133,595 -0.00(-0.10%)
Jul 05, 2024 1.900 2.050 1.900 2.018 91,140 -0.04(-2.04%)
Jul 03, 2024 2.000 2.060 1.880 2.060 35,775 +0.06(+3.00%)
Jul 02, 2024 2.000 2.050 1.950 2.000 239,945 -0.05(-2.44%)
Jul 01, 2024 2.030 2.120 2.010 2.050 138,657 +0.01(+0.49%)
Jun 28, 2024 2.160 2.160 2.000 2.040 199,836 -0.13(-5.99%)
Jun 27, 2024 2.160 2.180 2.120 2.170 48,215 -0.02(-0.91%)
Jun 26, 2024 2.060 2.210 2.000 2.190 351,915 +0.09(+4.09%)
Jun 25, 2024 2.100 2.120 2.080 2.104 36,038 -0.02(-0.75%)
Jun 24, 2024 2.060 2.190 2.060 2.120 368,016 +0.03(+1.34%)
Jun 21, 2024 2.010 2.140 2.010 2.092 36,388 -0.01(-0.38%)
Jun 20, 2024 2.150 2.195 2.000 2.100 216,414 -0.09(-4.11%)
Jun 18, 2024 2.080 2.200 2.080 2.190 33,001 +0.12(+5.80%)
Jun 17, 2024 2.100 2.150 2.050 2.070 325,818 -0.05(-2.36%)
Jun 14, 2024 2.120 2.180 2.090 2.120 188,606 -0.05(-2.30%)
Jun 13, 2024 2.250 2.300 2.160 2.170 179,497 -0.15(-6.26%)
Jun 12, 2024 2.320 2.330 2.300 2.315 134,396 +0.00(+0.00%)
Jun 11, 2024 2.370 2.370 2.300 2.315 89,152 -0.06(-2.32%)
Jun 10, 2024 2.402 2.404 2.360 2.370 150,035 +0.00(+0.00%)
Jun 07, 2024 2.420 2.480 2.360 2.370 69,987 -0.12(-4.82%)
Jun 06, 2024 2.450 2.500 2.400 2.490 41,242 +0.07(+2.89%)
Jun 05, 2024 2.330 2.490 2.280 2.420 82,309 -0.07(-2.89%)
Jun 04, 2024 2.500 2.520 2.450 2.492 37,891 -0.03(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.