ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pantheon Res Plc Ord (OP:PTHRF)

0.5440 +0.0030 (+0.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2025 0.5500 0.5817 0.5440 0.5440 176,359 +0.00(+0.55%)
May 15, 2025 0.5469 0.5500 0.5310 0.5410 238,404 -0.03(-5.91%)
May 14, 2025 0.5730 0.5789 0.5650 0.5750 226,148 +0.03(+6.48%)
May 13, 2025 0.4916 0.5500 0.4916 0.5400 198,422 +0.04(+8.76%)
May 12, 2025 0.4901 0.5038 0.4800 0.4965 102,133 +0.01(+1.85%)
May 09, 2025 0.4863 0.4875 0.4572 0.4875 103,576 +0.03(+6.98%)
May 08, 2025 0.4400 0.4607 0.4400 0.4557 211,651 +0.01(+2.40%)
May 07, 2025 0.4545 0.4560 0.4450 0.4450 181,290 -0.02(-3.26%)
May 06, 2025 0.4516 0.4744 0.4410 0.4600 85,900 -0.01(-2.17%)
May 05, 2025 0.4675 0.4900 0.4450 0.4702 48,414 +0.01(+1.12%)
May 02, 2025 0.4543 0.4743 0.4543 0.4650 71,489 +0.01(+1.09%)
May 01, 2025 0.4566 0.4700 0.4400 0.4600 572,644 -0.00(-0.11%)
Apr 30, 2025 0.4600 0.4786 0.4560 0.4605 81,370 +0.00(+0.00%)
Apr 29, 2025 0.4537 0.4800 0.4460 0.4605 101,187 +0.02(+4.42%)
Apr 28, 2025 0.4300 0.4600 0.4300 0.4410 201,343 -0.02(-3.77%)
Apr 25, 2025 0.4586 0.4595 0.4327 0.4583 144,215 -0.00(-0.39%)
Apr 24, 2025 0.4650 0.4700 0.4320 0.4601 920,689 -0.03(-6.22%)
Apr 23, 2025 0.4795 0.4906 0.4602 0.4906 287,940 +0.03(+6.65%)
Apr 22, 2025 0.4733 0.4800 0.4500 0.4600 503,088 -0.05(-9.80%)
Apr 21, 2025 0.5198 0.5258 0.4910 0.5100 99,122 +0.00(+0.53%)
Apr 17, 2025 0.4910 0.5180 0.4815 0.5073 310,036 +0.05(+10.28%)
Apr 16, 2025 0.4499 0.4820 0.4499 0.4600 369,513 +0.01(+2.79%)
Apr 15, 2025 0.4400 0.4610 0.4310 0.4475 1,250,762 +0.02(+4.07%)
Apr 14, 2025 0.4030 0.4710 0.3720 0.4300 4,089,926 -0.28(-39.65%)
Apr 11, 2025 0.6825 0.7200 0.6650 0.7125 232,624 +0.04(+6.73%)
Apr 10, 2025 0.6930 0.7320 0.6550 0.6676 776,318 -0.07(-9.17%)
Apr 09, 2025 0.6720 0.7508 0.6720 0.7350 1,338,925 +0.01(+1.38%)
Apr 08, 2025 0.7460 0.7575 0.7050 0.7250 688,648 +0.02(+2.11%)
Apr 07, 2025 0.6590 0.7600 0.6590 0.7100 1,322,484 -0.02(-2.74%)
Apr 04, 2025 0.7755 0.8000 0.7180 0.7300 898,313 -0.10(-11.62%)
Apr 03, 2025 0.7914 0.8280 0.7820 0.8260 167,763 +0.00(+0.49%)
Apr 02, 2025 0.8300 0.8360 0.8000 0.8220 435,624 -0.03(-3.18%)
Apr 01, 2025 0.8405 0.8510 0.8300 0.8490 54,185 +0.01(+1.07%)
Mar 31, 2025 0.8425 0.8550 0.8200 0.8400 307,601 -0.05(-6.09%)
Mar 28, 2025 0.9000 0.9100 0.8850 0.8945 801,892 +0.04(+4.62%)
Mar 27, 2025 0.8770 0.8800 0.8350 0.8550 290,837 -0.05(-5.00%)
Mar 26, 2025 0.9000 0.9400 0.8850 0.9000 633,258 +0.03(+3.45%)
Mar 25, 2025 0.8700 0.8990 0.8540 0.8700 89,766 +0.03(+3.39%)
Mar 24, 2025 0.8600 0.8800 0.8200 0.8415 213,972 -0.04(-4.37%)
Mar 21, 2025 0.8900 0.8910 0.8550 0.8800 248,102 +0.00(+0.51%)
Mar 20, 2025 0.9030 0.9030 0.8510 0.8755 196,372 +0.01(+0.63%)
Mar 19, 2025 0.8714 0.8900 0.8600 0.8700 287,084 +0.02(+1.75%)
Mar 18, 2025 0.8345 0.8810 0.8345 0.8550 191,270 +0.01(+0.59%)
Mar 17, 2025 0.9100 0.9100 0.8500 0.8500 352,523 -0.05(-5.76%)
Mar 14, 2025 0.9187 0.9200 0.9000 0.9020 159,919 -0.01(-1.04%)
Mar 13, 2025 0.9000 0.9160 0.8900 0.9115 451,379 +0.03(+3.58%)
Mar 12, 2025 0.8510 0.9070 0.8330 0.8800 669,971 +0.04(+4.34%)
Mar 11, 2025 0.8110 0.8610 0.8110 0.8434 745,552 +0.02(+2.67%)
Mar 10, 2025 0.8500 0.8730 0.8090 0.8215 552,366 -0.02(-2.20%)
Mar 07, 2025 0.8435 0.8611 0.8100 0.8400 243,115 +0.05(+7.01%)
Mar 06, 2025 0.7500 0.8098 0.7500 0.7850 185,812 +0.05(+6.08%)
Mar 05, 2025 0.7640 0.7740 0.7200 0.7400 403,366 -0.05(-6.71%)
Mar 04, 2025 0.7700 0.7932 0.7400 0.7932 681,579 +0.02(+3.01%)
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 following
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.