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)

0.3295 -0.0055 (-1.64%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 0.3351 0.3381 0.3295 0.3295 129,033 -0.01(-1.64%)
Oct 01, 2025 0.3340 0.3460 0.3300 0.3350 188,717 -0.00(-0.89%)
Sep 30, 2025 0.3320 0.3459 0.3200 0.3380 517,602 +0.01(+1.72%)
Sep 29, 2025 0.3290 0.3389 0.3250 0.3323 627,496 -0.01(-3.68%)
Sep 26, 2025 0.3369 0.3587 0.3300 0.3450 518,547 +0.02(+4.77%)
Sep 25, 2025 0.3245 0.3350 0.3245 0.3293 402,497 -0.01(-3.71%)
Sep 24, 2025 0.3440 0.3460 0.3350 0.3420 391,448 +0.01(+1.63%)
Sep 23, 2025 0.3263 0.3482 0.3263 0.3365 1,231,259 -0.00(-1.03%)
Sep 22, 2025 0.3455 0.3500 0.3400 0.3400 175,660 -0.02(-5.05%)
Sep 19, 2025 0.3450 0.3650 0.3386 0.3581 498,170 +0.01(+3.05%)
Sep 18, 2025 0.3595 0.3595 0.3440 0.3475 304,518 -0.01(-1.92%)
Sep 17, 2025 0.3510 0.3570 0.3400 0.3543 296,462 -0.00(-0.20%)
Sep 16, 2025 0.3450 0.3833 0.3069 0.3550 344,924 +0.01(+1.43%)
Sep 15, 2025 0.3500 0.3617 0.3387 0.3500 718,117 -0.01(-2.97%)
Sep 12, 2025 0.3627 0.3627 0.3474 0.3607 738,694 -0.01(-2.51%)
Sep 11, 2025 0.3550 0.3701 0.3420 0.3700 975,616 -0.01(-3.57%)
Sep 10, 2025 0.3924 0.3964 0.3800 0.3837 1,038,184 -0.05(-11.79%)
Sep 09, 2025 0.4359 0.4359 0.4200 0.4350 158,561 -0.00(-0.46%)
Sep 08, 2025 0.4400 0.4494 0.4209 0.4370 447,682 +0.03(+7.40%)
Sep 05, 2025 0.3962 0.4070 0.3913 0.4069 419,807 +0.01(+2.24%)
Sep 04, 2025 0.3903 0.3993 0.3772 0.3980 194,027 -0.01(-3.30%)
Sep 03, 2025 0.4050 0.4150 0.4000 0.4116 120,098 -0.00(-0.82%)
Sep 02, 2025 0.4000 0.4150 0.3948 0.4150 274,759 +0.00(+0.29%)
Aug 29, 2025 0.4133 0.4223 0.4000 0.4138 329,887 -0.01(-3.30%)
Aug 28, 2025 0.4240 0.4400 0.4038 0.4279 522,660 -0.00(-1.13%)
Aug 27, 2025 0.4228 0.4349 0.4213 0.4328 364,899 -0.00(-0.41%)
Aug 26, 2025 0.4444 0.4444 0.4200 0.4346 39,625 +0.01(+1.90%)
Aug 25, 2025 0.4233 0.4432 0.4010 0.4265 74,975 -0.00(-0.12%)
Aug 22, 2025 0.4270 0.4275 0.4142 0.4270 263,555 +0.00(+0.47%)
Aug 21, 2025 0.4400 0.4462 0.4250 0.4250 40,920 -0.01(-1.16%)
Aug 20, 2025 0.4319 0.4319 0.4025 0.4300 66,999 +0.00(+0.09%)
Aug 19, 2025 0.4400 0.4400 0.4268 0.4296 406,375 +0.01(+2.02%)
Aug 18, 2025 0.4239 0.4400 0.4088 0.4211 634,632 +0.06(+16.81%)
Aug 15, 2025 0.3625 0.3700 0.3560 0.3605 112,530 +0.02(+6.06%)
Aug 14, 2025 0.3370 0.3400 0.3300 0.3399 249,100 +0.01(+1.58%)
Aug 13, 2025 0.3201 0.3379 0.3201 0.3346 392,822 +0.01(+2.45%)
Aug 12, 2025 0.3328 0.3328 0.3175 0.3266 1,368,841 +0.01(+2.06%)
Aug 11, 2025 0.3298 0.3298 0.3114 0.3200 447,636 -0.01(-3.03%)
Aug 08, 2025 0.3299 0.3400 0.3299 0.3300 74,460 +0.00(+0.76%)
Aug 07, 2025 0.3162 0.3338 0.3159 0.3275 63,249 +0.00(+0.15%)
Aug 06, 2025 0.3130 0.3360 0.3130 0.3270 31,066 +0.02(+5.83%)
Aug 05, 2025 0.3055 0.3090 0.3000 0.3090 98,094 +0.01(+2.22%)
Aug 04, 2025 0.3000 0.3082 0.2938 0.3023 161,144 +0.00(+0.77%)
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.