ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Silver Tiger Metals Inc (OP:SLVTF)

0.5400 -0.0012 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.5374 0.5600 0.5290 0.5400 662,037 -0.00(-0.22%)
Sep 30, 2025 0.5340 0.5499 0.5250 0.5412 214,158 +0.01(+1.16%)
Sep 29, 2025 0.5400 0.5700 0.5350 0.5350 716,034 -0.02(-3.18%)
Sep 26, 2025 0.5610 0.5790 0.5400 0.5526 489,264 -0.01(-1.14%)
Sep 25, 2025 0.5720 0.5720 0.5210 0.5590 443,347 +0.02(+3.44%)
Sep 24, 2025 0.5999 0.5999 0.5230 0.5404 639,881 -0.02(-3.26%)
Sep 23, 2025 0.5708 0.6000 0.5483 0.5586 652,559 -0.00(-0.25%)
Sep 22, 2025 0.5512 0.5790 0.5300 0.5600 1,399,131 +0.04(+8.53%)
Sep 19, 2025 0.5100 0.5341 0.5070 0.5160 587,395 +0.01(+2.54%)
Sep 18, 2025 0.5076 0.5100 0.4925 0.5032 240,759 +0.00(+0.58%)
Sep 17, 2025 0.4850 0.5200 0.4850 0.5003 739,175 +0.01(+2.10%)
Sep 16, 2025 0.5100 0.5300 0.4800 0.4900 847,238 -0.04(-6.67%)
Sep 15, 2025 0.5680 0.5690 0.4890 0.5250 3,071,908 -0.04(-7.73%)
Sep 12, 2025 0.5809 0.5809 0.5620 0.5690 853,166 +0.00(+0.46%)
Sep 11, 2025 0.5800 0.5846 0.5600 0.5664 302,012 -0.01(-1.41%)
Sep 10, 2025 0.5600 0.5764 0.5500 0.5745 522,039 +0.02(+3.51%)
Sep 09, 2025 0.6050 0.6138 0.5400 0.5550 832,172 -0.02(-3.43%)
Sep 08, 2025 0.6000 0.6100 0.5648 0.5747 702,372 +0.02(+3.33%)
Sep 05, 2025 0.5600 0.5682 0.5500 0.5562 592,290 +0.00(+0.18%)
Sep 04, 2025 0.5960 0.5960 0.5440 0.5552 346,275 -0.01(-2.34%)
Sep 03, 2025 0.5778 0.5855 0.5548 0.5685 564,902 +0.01(+2.14%)
Sep 02, 2025 0.5800 0.5800 0.5300 0.5566 912,612 +0.04(+8.37%)
Aug 29, 2025 0.5000 0.5250 0.4805 0.5136 499,037 +0.01(+2.72%)
Aug 28, 2025 0.5000 0.5000 0.4850 0.5000 451,867 +0.02(+3.11%)
Aug 27, 2025 0.4900 0.4941 0.4669 0.4849 209,311 +0.01(+1.85%)
Aug 26, 2025 0.4796 0.4796 0.4600 0.4761 289,020 -0.00(-0.23%)
Aug 25, 2025 0.4731 0.5000 0.4731 0.4772 615,135 +0.00(+0.87%)
Aug 22, 2025 0.4634 0.4967 0.4634 0.4731 439,233 +0.01(+2.85%)
Aug 21, 2025 0.4422 0.4852 0.4422 0.4600 284,557 +0.03(+5.99%)
Aug 20, 2025 0.4200 0.4369 0.4200 0.4340 66,580 +0.01(+3.33%)
Aug 19, 2025 0.4680 0.4680 0.4179 0.4200 429,262 -0.01(-3.18%)
Aug 18, 2025 0.4500 0.4589 0.4325 0.4338 207,125 +0.00(+0.21%)
Aug 15, 2025 0.4150 0.4432 0.4150 0.4329 109,551 +0.01(+1.55%)
Aug 14, 2025 0.4494 0.4494 0.4149 0.4263 167,379 -0.00(-0.51%)
Aug 13, 2025 0.4450 0.4461 0.4273 0.4285 113,012 -0.00(-0.35%)
Aug 12, 2025 0.4515 0.4515 0.4193 0.4300 586,182 -0.02(-3.37%)
Aug 11, 2025 0.4368 0.4450 0.4200 0.4450 247,355 +0.00(+0.88%)
Aug 08, 2025 0.4669 0.4669 0.4411 0.4411 237,592 -0.02(-4.79%)
Aug 07, 2025 0.4781 0.4781 0.4355 0.4633 417,446 +0.01(+3.21%)
Aug 06, 2025 0.4870 0.4870 0.4356 0.4489 406,101 -0.01(-2.81%)
Aug 05, 2025 0.4456 0.4670 0.4346 0.4619 376,786 +0.03(+6.43%)
Aug 04, 2025 0.4300 0.4698 0.4000 0.4340 290,968 +0.02(+5.85%)
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.