ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sierra Madre Gold and Silver Ltd (OP:SMDRF)

0.8100 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.8100 0.8500 0.8000 0.8100 50,389 +0.00(+0.00%)
Sep 16, 2025 0.8325 0.8424 0.8076 0.8100 33,821 +0.00(+0.06%)
Sep 15, 2025 0.8643 0.8734 0.7812 0.8095 30,845 -0.01(-1.26%)
Sep 12, 2025 0.9431 0.9593 0.8198 0.8198 86,126 -0.07(-7.82%)
Sep 11, 2025 0.9154 0.9154 0.7890 0.8893 39,899 +0.08(+9.79%)
Sep 10, 2025 0.7375 0.8354 0.7375 0.8100 111,860 +0.07(+9.47%)
Sep 09, 2025 0.8300 0.8568 0.7267 0.7399 67,235 -0.06(-7.62%)
Sep 08, 2025 0.7731 0.8200 0.7613 0.8009 105,285 +0.06(+8.80%)
Sep 05, 2025 0.7182 0.7900 0.7182 0.7361 110,276 +0.02(+3.11%)
Sep 04, 2025 0.7274 0.7352 0.7050 0.7139 62,610 +0.01(+1.70%)
Sep 03, 2025 0.7475 0.7475 0.6933 0.7020 106,308 +0.04(+5.56%)
Sep 02, 2025 0.6800 0.6875 0.6500 0.6650 153,949 +0.04(+6.49%)
Aug 29, 2025 0.6136 0.6261 0.6106 0.6245 42,342 +0.00(+0.73%)
Aug 28, 2025 0.6250 0.6292 0.6170 0.6200 18,269 +0.00(+0.52%)
Aug 27, 2025 0.6177 0.6191 0.6018 0.6168 28,084 -0.01(-0.84%)
Aug 26, 2025 0.6140 0.6235 0.6057 0.6220 135,206 +0.02(+2.69%)
Aug 25, 2025 0.6100 0.6210 0.6057 0.6057 46,065 +0.00(+0.23%)
Aug 22, 2025 0.5800 0.6100 0.5798 0.6043 74,018 +0.01(+1.39%)
Aug 21, 2025 0.6058 0.6154 0.5960 0.5960 213,351 +0.03(+5.34%)
Aug 20, 2025 0.5683 0.5748 0.5658 0.5658 6,279 -0.01(-0.91%)
Aug 19, 2025 0.5650 0.5710 0.5536 0.5710 10,260 -0.01(-1.55%)
Aug 18, 2025 0.5556 0.5800 0.5500 0.5800 6,515 +0.03(+5.26%)
Aug 15, 2025 0.5518 0.5522 0.5510 0.5510 4,600 +0.01(+0.95%)
Aug 14, 2025 0.5458 0.5458 0.5458 0.5458 8,000 -0.00(-0.13%)
Aug 13, 2025 0.5579 0.5600 0.5372 0.5465 9,701 +0.01(+1.32%)
Aug 12, 2025 0.5260 0.5600 0.5147 0.5394 17,961 -0.00(-0.11%)
Aug 11, 2025 0.5590 0.5600 0.5400 0.5400 41,120 -0.04(-6.85%)
Aug 08, 2025 0.5796 0.5800 0.5796 0.5797 3,010 -0.01(-1.75%)
Aug 07, 2025 0.6021 0.6021 0.5707 0.5900 44,600 +0.01(+1.01%)
Aug 06, 2025 0.5618 0.5841 0.5600 0.5841 19,518 +0.02(+3.95%)
Aug 05, 2025 0.5618 0.5642 0.5509 0.5619 3,600 +0.01(+1.24%)
Aug 04, 2025 0.4132 0.5854 0.4132 0.5550 12,793 -0.00(-0.36%)
Aug 01, 2025 0.5310 0.5570 0.5200 0.5570 57,230 +0.04(+7.07%)
Jul 31, 2025 0.5160 0.5202 0.5160 0.5202 10,875 +0.01(+1.82%)
Jul 30, 2025 0.5250 0.5269 0.5100 0.5109 29,601 -0.01(-1.77%)
Jul 29, 2025 0.5283 0.5410 0.5100 0.5201 14,500 -0.01(-1.79%)
Jul 28, 2025 0.5500 0.5518 0.5296 0.5296 47,630 -0.04(-6.22%)
Jul 25, 2025 0.6100 0.6200 0.5500 0.5647 48,410 -0.03(-4.29%)
Jul 24, 2025 0.6600 0.6600 0.5800 0.5900 30,000 -0.06(-8.61%)
Jul 23, 2025 0.6500 0.6505 0.6310 0.6456 7,397 +0.03(+4.13%)
Jul 22, 2025 0.6386 0.6386 0.6200 0.6200 21,515 +0.03(+4.66%)
Jul 21, 2025 0.6097 0.6173 0.5768 0.5924 25,460 +0.02(+4.11%)
Jul 18, 2025 0.5389 0.6379 0.5389 0.5690 107,506 +0.04(+6.77%)
Jul 17, 2025 0.5407 0.5407 0.5227 0.5329 30,765 -0.00(-0.32%)
Jul 16, 2025 0.5587 0.5587 0.5280 0.5346 32,420 -0.03(-5.65%)
Jul 15, 2025 0.5650 0.5666 0.5639 0.5666 13,000 +0.01(+1.18%)
Jul 14, 2025 0.5809 0.5860 0.5600 0.5600 125,088 +0.01(+0.90%)
Jul 11, 2025 0.5609 0.5609 0.5453 0.5550 17,475 +0.04(+7.25%)
Jul 10, 2025 0.5148 0.5240 0.5148 0.5175 1,400 +0.00(+0.74%)
Jul 09, 2025 0.4892 0.5739 0.4881 0.5137 30,353 +0.01(+2.27%)
Jul 08, 2025 0.5269 0.5284 0.4910 0.5023 76,645 -0.03(-5.23%)
Jul 07, 2025 0.5300 0.5353 0.5250 0.5300 54,320 -0.00(-0.64%)
Jul 03, 2025 0.5389 0.5606 0.5334 0.5334 12,705 -0.02(-3.37%)
Jul 02, 2025 0.5600 0.5600 0.5520 0.5520 41,150 +0.02(+4.15%)
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.