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 Silver (OP:SMDRF)

1.569 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.603 1.655 1.540 1.569 143,165 -0.06(-3.74%)
Feb 23, 2026 1.723 1.745 1.630 1.630 80,759 -0.07(-4.12%)
Feb 20, 2026 1.680 1.713 1.648 1.700 35,244 +0.04(+2.41%)
Feb 19, 2026 1.680 1.719 1.632 1.660 15,351 +0.00(+0.25%)
Feb 18, 2026 1.714 1.800 1.656 1.656 53,046 -0.06(-3.73%)
Feb 17, 2026 1.550 1.822 1.550 1.720 109,685 +0.12(+7.50%)
Feb 13, 2026 1.618 1.622 1.577 1.600 93,083 +0.01(+0.63%)
Feb 12, 2026 1.700 1.750 1.590 1.590 50,521 -0.20(-11.17%)
Feb 11, 2026 1.640 1.790 1.640 1.790 39,565 +0.08(+4.68%)
Feb 10, 2026 1.672 1.760 1.650 1.710 39,947 -0.03(-1.44%)
Feb 09, 2026 1.720 1.740 1.680 1.735 84,224 +0.15(+9.12%)
Feb 06, 2026 1.630 1.666 1.580 1.590 74,461 +0.10(+6.71%)
Feb 05, 2026 1.680 1.800 1.490 1.490 139,029 -0.30(-16.76%)
Feb 04, 2026 1.920 2.000 1.710 1.790 141,631 -0.12(-6.36%)
Feb 03, 2026 1.850 1.940 1.802 1.912 211,825 +0.14(+8.00%)
Feb 02, 2026 1.860 1.860 1.620 1.770 211,502 +0.04(+2.61%)
Jan 30, 2026 1.750 1.865 1.691 1.725 231,801 -0.18(-9.69%)
Jan 29, 2026 2.030 2.054 1.790 1.910 112,935 -0.08(-4.02%)
Jan 28, 2026 2.140 2.140 1.958 1.990 215,448 -0.12(-5.69%)
Jan 27, 2026 1.920 2.300 1.920 2.110 88,167 +0.02(+0.96%)
Jan 26, 2026 2.348 2.380 2.020 2.090 309,184 -0.12(-5.32%)
Jan 23, 2026 1.990 2.250 1.990 2.208 161,834 +0.26(+13.21%)
Jan 22, 2026 1.990 2.066 1.882 1.950 128,934 +0.02(+1.04%)
Jan 21, 2026 2.090 2.110 1.840 1.930 160,033 -0.04(-2.03%)
Jan 20, 2026 2.160 2.450 1.915 1.970 498,822 +0.12(+6.43%)
Jan 16, 2026 1.820 1.900 1.740 1.851 180,464 +0.09(+5.05%)
Jan 15, 2026 1.730 1.845 1.620 1.762 126,165 +0.09(+5.26%)
Jan 14, 2026 1.600 1.687 1.550 1.674 195,422 +0.14(+9.41%)
Jan 13, 2026 1.500 1.532 1.466 1.530 76,833 +0.04(+2.68%)
Jan 12, 2026 1.560 1.590 1.440 1.490 293,086 +0.04(+2.76%)
Jan 09, 2026 1.400 1.510 1.390 1.450 216,924 +0.09(+6.62%)
Jan 08, 2026 1.280 1.360 1.240 1.360 86,556 +0.08(+6.25%)
Jan 07, 2026 1.320 1.350 1.260 1.280 84,597 -0.04(-3.40%)
Jan 06, 2026 1.300 1.345 1.300 1.325 84,986 +0.03(+2.71%)
Jan 05, 2026 1.380 1.400 1.240 1.290 212,168 +0.03(+2.38%)
Jan 02, 2026 1.290 1.292 1.210 1.260 116,576 -0.02(-1.95%)
Dec 31, 2025 1.340 1.340 1.240 1.285 104,858 -0.03(-1.91%)
Dec 30, 2025 1.274 1.327 1.260 1.310 142,387 +0.05(+4.13%)
Dec 29, 2025 1.320 1.480 1.210 1.258 349,121 -0.14(-10.14%)
Dec 26, 2025 1.355 1.400 1.340 1.400 122,080 +0.10(+7.78%)
Dec 24, 2025 1.330 1.330 1.261 1.299 29,327 -0.02(-1.59%)
Dec 23, 2025 1.246 1.334 1.216 1.320 209,726 +0.13(+10.92%)
Dec 22, 2025 1.180 1.230 1.100 1.190 315,009 +0.27(+29.56%)
Dec 19, 2025 1.209 1.240 0.9185 0.9185 158,878 -0.28(-23.46%)
Dec 18, 2025 1.110 1.208 1.050 1.200 106,379 +0.13(+11.73%)
Dec 17, 2025 1.110 1.135 1.068 1.074 117,308 -0.04(-3.24%)
Dec 16, 2025 1.140 1.180 1.110 1.110 56,830 -0.03(-2.46%)
Dec 15, 2025 1.112 1.138 1.080 1.138 28,577 +0.09(+8.48%)
Dec 12, 2025 1.120 1.150 1.048 1.049 58,169 -0.06(-5.50%)
Dec 11, 2025 1.122 1.160 1.109 1.110 257,841 +0.03(+2.77%)
Dec 10, 2025 1.090 1.100 1.038 1.080 36,568 +0.03(+3.26%)
Dec 09, 2025 1.020 1.067 1.010 1.046 35,192 +0.04(+3.56%)
Dec 08, 2025 1.030 1.062 1.010 1.010 43,405 -0.03(-2.88%)
Dec 05, 2025 0.9280 1.040 0.9280 1.040 55,246 +0.15(+17.01%)
Dec 04, 2025 0.9500 0.9984 0.8888 0.8888 19,456 -0.05(-5.81%)
Dec 03, 2025 0.9199 0.9527 0.9121 0.9436 31,179 +0.04(+4.61%)
Dec 02, 2025 0.9000 0.9130 0.8792 0.9020 24,753 -0.01(-0.88%)
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.