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)

0.1500 +0.0040 (+2.74%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.1538 0.1550 0.1469 0.1500 67,900 +0.00(+2.74%)
Mar 26, 2026 0.1560 0.1700 0.1373 0.1460 101,468 -0.02(-9.88%)
Mar 25, 2026 0.1500 0.1620 0.1451 0.1620 70,968 +0.02(+16.88%)
Mar 24, 2026 0.1422 0.1575 0.1303 0.1386 65,958 -0.01(-6.03%)
Mar 23, 2026 0.1350 0.1612 0.1350 0.1475 189,770 +0.01(+6.81%)
Mar 20, 2026 0.1629 0.1912 0.1381 0.1381 230,487 -0.01(-7.93%)
Mar 19, 2026 0.1615 0.1621 0.1307 0.1500 779,927 -0.02(-10.71%)
Mar 18, 2026 0.1750 0.1785 0.1657 0.1680 150,750 -0.00(-2.78%)
Mar 17, 2026 0.1800 0.1912 0.1700 0.1728 240,254 -0.01(-3.19%)
Mar 16, 2026 0.1650 0.1850 0.1650 0.1785 496,634 -0.00(-1.22%)
Mar 13, 2026 0.1750 0.1991 0.1650 0.1807 342,535 +0.01(+3.20%)
Mar 12, 2026 0.2000 0.2200 0.1727 0.1751 197,770 -0.01(-4.58%)
Mar 11, 2026 0.1760 0.1896 0.1760 0.1835 108,180 -0.01(-3.22%)
Mar 10, 2026 0.1863 0.2043 0.1799 0.1896 83,777 +0.02(+8.90%)
Mar 09, 2026 0.1633 0.1884 0.1620 0.1741 440,897 -0.02(-9.09%)
Mar 06, 2026 0.2093 0.2093 0.1834 0.1915 188,358 -0.00(-1.08%)
Mar 05, 2026 0.2000 0.2000 0.1900 0.1936 171,875 -0.01(-3.20%)
Mar 04, 2026 0.2262 0.2400 0.2000 0.2000 199,948 -0.02(-9.09%)
Mar 03, 2026 0.2264 0.2357 0.2031 0.2200 250,963 -0.02(-9.84%)
Mar 02, 2026 0.2660 0.2750 0.2300 0.2440 81,451 -0.02(-7.92%)
Feb 27, 2026 0.2698 0.2796 0.2444 0.2650 213,908 +0.00(+0.19%)
Feb 26, 2026 0.2683 0.2843 0.2627 0.2645 43,994 -0.01(-5.20%)
Feb 25, 2026 0.2501 0.2865 0.2400 0.2790 438,515 +0.04(+15.10%)
Feb 24, 2026 0.2369 0.2609 0.2350 0.2424 64,899 -0.01(-3.23%)
Feb 23, 2026 0.2447 0.2649 0.2353 0.2505 186,330 +0.00(+0.40%)
Feb 20, 2026 0.2570 0.2688 0.2495 0.2495 104,798 -0.00(-0.04%)
Feb 19, 2026 0.2382 0.2520 0.2371 0.2496 48,675 +0.00(+1.46%)
Feb 18, 2026 0.2390 0.2550 0.2339 0.2460 58,280 +0.01(+4.68%)
Feb 17, 2026 0.2460 0.2771 0.2261 0.2350 256,053 -0.04(-13.28%)
Feb 13, 2026 0.2585 0.2710 0.2426 0.2710 303,824 +0.03(+13.25%)
Feb 12, 2026 0.2448 0.2700 0.2360 0.2393 334,491 -0.01(-3.90%)
Feb 11, 2026 0.2088 0.2750 0.1830 0.2490 784,370 +0.04(+18.57%)
Feb 10, 2026 0.1953 0.2169 0.1950 0.2100 346,030 -0.00(-0.43%)
Feb 09, 2026 0.1850 0.2109 0.1850 0.2109 152,662 +0.03(+14.93%)
Feb 06, 2026 0.1816 0.1892 0.1791 0.1835 165,290 +0.00(+1.38%)
Feb 05, 2026 0.1810 0.2167 0.1650 0.1810 243,550 -0.02(-10.17%)
Feb 04, 2026 0.2170 0.2250 0.1910 0.2015 175,611 -0.00(-1.56%)
Feb 03, 2026 0.2100 0.2250 0.1995 0.2047 308,322 +0.01(+4.49%)
Feb 02, 2026 0.1963 0.2067 0.1775 0.1959 315,650 -0.00(-2.15%)
Jan 30, 2026 0.2062 0.2090 0.1960 0.2002 264,300 -0.01(-4.80%)
Jan 29, 2026 0.2250 0.2250 0.1960 0.2103 312,300 +0.01(+6.75%)
Jan 28, 2026 0.2076 0.2158 0.1970 0.1970 121,482 -0.00(-1.45%)
Jan 27, 2026 0.2000 0.2100 0.1960 0.1999 18,600 -0.00(-1.43%)
Jan 26, 2026 0.2100 0.2229 0.2000 0.2028 312,146 -0.00(-0.78%)
Jan 23, 2026 0.2070 0.2070 0.1887 0.2044 123,811 +0.00(+2.20%)
Jan 22, 2026 0.1786 0.2000 0.1780 0.2000 389,486 +0.02(+11.17%)
Jan 21, 2026 0.1828 0.1870 0.1799 0.1799 187,005 -0.00(-1.75%)
Jan 20, 2026 0.1848 0.1879 0.1750 0.1831 340,750 -0.00(-0.92%)
Jan 16, 2026 0.1775 0.1913 0.1692 0.1848 165,900 +0.00(+2.38%)
Jan 15, 2026 0.1769 0.1826 0.1757 0.1805 105,368 +0.00(+0.50%)
Jan 14, 2026 0.1823 0.1913 0.1754 0.1796 401,242 +0.00(+0.73%)
Jan 13, 2026 0.1785 0.1821 0.1692 0.1783 72,387 -0.00(-1.87%)
Jan 12, 2026 0.1697 0.1817 0.1688 0.1817 120,700 +0.01(+8.48%)
Jan 09, 2026 0.1625 0.1740 0.1625 0.1675 318,701 -0.00(-0.53%)
Jan 08, 2026 0.1700 0.1781 0.1625 0.1684 141,100 +0.00(+1.88%)
Jan 07, 2026 0.1696 0.1707 0.1600 0.1653 98,600 -0.01(-3.16%)
Jan 06, 2026 0.1825 0.1863 0.1670 0.1707 79,770 -0.01(-3.99%)
Jan 05, 2026 0.1800 0.2000 0.1731 0.1778 211,665 +0.01(+4.34%)
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.