ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sterling Metals Corp (OP:SAGGF)

0.6262 +0.0597 (+10.54%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.6193 0.6323 0.5975 0.6262 20,358 +0.06(+10.54%)
Sep 24, 2025 0.5160 0.5665 0.5160 0.5665 1,987 +0.05(+10.67%)
Sep 23, 2025 0.5142 0.5142 0.5119 0.5119 2,500 +0.04(+8.36%)
Sep 19, 2025 0.4724 0 +0.02(+5.24%)
Sep 18, 2025 0.4471 0.4489 0.4114 0.4489 5,780 +0.04(+8.80%)
Sep 17, 2025 0.4230 0.4408 0.4126 0.4126 8,300 -0.06(-12.32%)
Sep 15, 2025 0.4706 0 -0.00(-0.38%)
Sep 12, 2025 0.4564 0.4724 0.4564 0.4724 9,300 +0.03(+7.22%)
Sep 10, 2025 0.4406 0 -0.02(-3.46%)
Sep 09, 2025 0.4000 0.4564 0.4000 0.4564 10,386 +0.07(+17.93%)
Sep 08, 2025 0.4000 0.4000 0.3870 0.3870 3,000 +0.07(+21.47%)
Sep 05, 2025 0.3186 0.3223 0.3186 0.3186 3,694 -0.02(-7.22%)
Sep 04, 2025 0.3434 0.3434 0.3434 0.3434 2,192 +0.03(+10.60%)
Sep 03, 2025 0.3105 0.3105 0.3105 0.3105 173 -0.01(-2.48%)
Sep 02, 2025 0.3500 0.3500 0.3184 0.3184 13,555 -0.04(-11.56%)
Aug 28, 2025 0.3600 13,800 +0.02(+7.21%)
Aug 26, 2025 0.3358 0 -0.00(-0.74%)
Aug 25, 2025 0.3401 0.3401 0.3383 0.3383 3,400 -0.01(-3.54%)
Aug 22, 2025 0.3507 0.3507 0.3507 0.3507 10,015 +0.00(+1.10%)
Aug 21, 2025 0.3296 0.3469 0.3296 0.3469 10,200 -0.03(-8.81%)
Aug 20, 2025 0.3770 0.3804 0.3490 0.3804 15,149 +0.05(+14.20%)
Aug 19, 2025 0.4000 0.4000 0.3331 0.3331 4,860 -0.07(-16.73%)
Aug 18, 2025 0.3952 0.4004 0.3593 0.4000 6,020 +0.06(+16.35%)
Aug 15, 2025 0.3266 0.3438 0.3266 0.3438 3,000 +0.04(+14.91%)
Aug 14, 2025 0.2992 0.2992 0.2992 0.2992 800 -0.01(-4.26%)
Aug 12, 2025 0.3125 0 +0.02(+5.25%)
Aug 11, 2025 0.2545 0.3063 0.2545 0.2969 13,725 +0.06(+23.09%)
Aug 08, 2025 0.2500 0.2545 0.2412 0.2412 17,501 -0.01(-3.13%)
Aug 07, 2025 0.2240 0.2490 0.2240 0.2490 6,600 +0.02(+10.42%)
Aug 01, 2025 0.2255 0 -0.01(-6.04%)
Jul 31, 2025 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.63%)
Jul 30, 2025 0.2489 0.2489 0.2327 0.2385 15,834 -0.02(-6.40%)
Jul 29, 2025 0.2548 0.2548 0.2548 0.2548 1,560 +0.02(+7.06%)
Jul 25, 2025 0.2380 2 +0.00(+0.00%)
Jul 23, 2025 0.2380 0 -0.03(-9.61%)
Jul 22, 2025 0.2633 0.2633 0.2633 0.2633 2,000 -0.01(-1.86%)
Jul 21, 2025 0.2699 0.2699 0.2683 0.2683 934 +0.03(+13.88%)
Jul 15, 2025 0.2356 15 -0.03(-11.56%)
Jul 14, 2025 0.2664 0.2664 0.2547 0.2664 2,148 -0.01(-4.14%)
Jul 11, 2025 0.2650 0.2779 0.2650 0.2779 8,576 -0.02(-6.74%)
Jul 08, 2025 0.2980 30 -0.02(-7.60%)
Jul 07, 2025 0.3225 0.3225 0.3225 0.3225 30,272 -0.03(-8.01%)
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.