ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pirate Gold Corp (OP:SICNF)

0.1701 +0.0021 (+1.25%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.2018 0.2018 0.1575 0.1701 684,111 +0.00(+1.25%)
Dec 19, 2025 0.1648 0.1791 0.1630 0.1680 221,924 +0.00(+0.36%)
Dec 18, 2025 0.1650 0.2018 0.1619 0.1674 246,689 -0.01(-7.00%)
Dec 17, 2025 0.1810 0.1840 0.1695 0.1800 36,600 +0.01(+3.21%)
Dec 16, 2025 0.1820 0.1949 0.1705 0.1744 193,330 -0.02(-8.40%)
Dec 15, 2025 0.1890 0.1904 0.1890 0.1904 43,000 -0.01(-5.37%)
Dec 12, 2025 0.2050 0.2240 0.1920 0.2012 324,607 -0.00(-1.85%)
Dec 11, 2025 0.1941 0.2050 0.1900 0.2050 394,575 +0.01(+5.89%)
Dec 10, 2025 0.1850 0.1984 0.1700 0.1936 577,628 +0.02(+14.62%)
Dec 09, 2025 0.1722 0.1900 0.1627 0.1689 104,901 +0.01(+3.62%)
Dec 08, 2025 0.1661 0.1900 0.1613 0.1630 96,520 -0.00(-1.51%)
Dec 05, 2025 0.1427 0.1800 0.1427 0.1655 201,276 +0.00(+0.61%)
Dec 04, 2025 0.1600 0.1658 0.1600 0.1645 182,491 +0.01(+6.06%)
Dec 03, 2025 0.1609 0.1657 0.1300 0.1551 157,385 -0.02(-12.17%)
Dec 02, 2025 0.1600 0.1800 0.1600 0.1766 176,800 -0.01(-7.05%)
Dec 01, 2025 0.1600 0.2000 0.1600 0.1900 216,843 +0.05(+34.75%)
Nov 28, 2025 0.1335 0.1410 0.1330 0.1410 233,192 +0.02(+17.50%)
Nov 26, 2025 0.1192 0.1331 0.1135 0.1200 269,220 -0.01(-5.88%)
Nov 25, 2025 0.1318 0.1332 0.1232 0.1275 120,508 -0.00(-3.41%)
Nov 24, 2025 0.1350 0.1438 0.1313 0.1320 317,350 -0.00(-1.79%)
Nov 21, 2025 0.1406 0.1450 0.1343 0.1344 59,000 -0.01(-4.95%)
Nov 20, 2025 0.1380 0.1469 0.1350 0.1414 212,850 +0.00(+1.87%)
Nov 19, 2025 0.1369 0.1388 0.1369 0.1388 12,500 -0.00(-1.91%)
Nov 18, 2025 0.1415 0.1415 0.1415 0.1415 23,125 -0.00(-2.88%)
Nov 17, 2025 0.1474 0.1474 0.1437 0.1457 6,050 +0.00(+0.48%)
Nov 14, 2025 0.1373 0.1514 0.1373 0.1450 75,317 +0.00(+1.68%)
Nov 13, 2025 0.1500 0.1500 0.1423 0.1426 34,159 -0.00(-2.06%)
Nov 12, 2025 0.1385 0.1483 0.1385 0.1456 171,973 +0.01(+5.13%)
Nov 11, 2025 0.1630 0.1630 0.1385 0.1385 347,925 -0.01(-5.53%)
Nov 10, 2025 0.1475 0.1600 0.1450 0.1466 113,962 +0.02(+16.81%)
Nov 07, 2025 0.1426 0.1472 0.1255 0.1255 8,380 -0.01(-5.43%)
Nov 06, 2025 0.1329 0.1329 0.1270 0.1327 85,200 +0.00(+0.91%)
Nov 05, 2025 0.1302 0.1619 0.1268 0.1315 20,050 -0.00(-2.08%)
Nov 04, 2025 0.1400 0.1621 0.1343 0.1343 199,770 -0.01(-4.07%)
Nov 03, 2025 0.1524 0.1670 0.1400 0.1400 430,450 +0.00(+1.97%)
Oct 31, 2025 0.1332 0.1398 0.1281 0.1373 186,200 +0.00(+2.23%)
Oct 30, 2025 0.1340 0.1402 0.1281 0.1343 71,200 -0.00(-0.52%)
Oct 29, 2025 0.1350 0.1369 0.1325 0.1350 76,300 +0.01(+5.72%)
Oct 28, 2025 0.1400 0.1400 0.1030 0.1277 188,490 -0.01(-4.63%)
Oct 27, 2025 0.1353 0.1400 0.1313 0.1339 141,204 -0.01(-5.24%)
Oct 24, 2025 0.1500 0.1550 0.1413 0.1413 182,900 -0.01(-8.84%)
Oct 23, 2025 0.1600 0.1600 0.1550 0.1550 52,900 +0.01(+9.23%)
Oct 22, 2025 0.1444 0.1503 0.1320 0.1419 108,200 +0.01(+7.58%)
Oct 21, 2025 0.1411 0.1411 0.1203 0.1319 219,901 -0.02(-13.51%)
Oct 20, 2025 0.1500 0.1620 0.1484 0.1525 332,337 -0.01(-4.15%)
Oct 17, 2025 0.1620 0.1635 0.1454 0.1591 143,025 -0.01(-3.58%)
Oct 16, 2025 0.1400 0.1723 0.1400 0.1650 105,127 +0.01(+5.16%)
Oct 15, 2025 0.1930 0.1930 0.1565 0.1569 458,988 -0.02(-9.83%)
Oct 14, 2025 0.1830 0.1890 0.1740 0.1740 324,187 -0.01(-4.66%)
Oct 13, 2025 0.1736 0.2000 0.1565 0.1825 527,648 +0.02(+9.87%)
Oct 10, 2025 0.1700 0.1928 0.1419 0.1661 1,100,388 -0.02(-10.70%)
Oct 09, 2025 0.1956 0.2059 0.1710 0.1860 1,444,522 +0.01(+4.61%)
Oct 08, 2025 0.1430 0.1778 0.1430 0.1778 3,142,087 +0.05(+34.39%)
Oct 07, 2025 0.1474 0.1474 0.1280 0.1323 759,253 -0.01(-5.50%)
Oct 06, 2025 0.1240 0.1500 0.1190 0.1400 1,965,081 +0.02(+17.65%)
Oct 03, 2025 0.1055 0.1300 0.1050 0.1190 1,843,841 +0.02(+17.59%)
Oct 02, 2025 0.1050 0.1241 0.0920 0.1012 1,426,857 +0.00(+1.20%)
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.