ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Talisker Res Ltd (OP:TSKFF)

0.9924 +0.0167 (+1.71%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.000 1.000 0.9800 0.9924 116,904 +0.02(+1.71%)
Apr 23, 2026 1.006 1.020 0.9627 0.9757 198,711 -0.02(-2.43%)
Apr 22, 2026 1.000 1.040 0.9910 1.000 98,474 +0.03(+3.09%)
Apr 21, 2026 1.060 1.070 0.9700 0.9700 127,318 -0.08(-7.62%)
Apr 20, 2026 1.060 1.100 1.030 1.050 109,368 -0.03(-2.78%)
Apr 17, 2026 1.070 1.105 1.054 1.080 341,862 +0.03(+2.37%)
Apr 16, 2026 1.040 1.060 1.030 1.055 51,122 +0.01(+0.91%)
Apr 15, 2026 1.100 1.100 1.038 1.046 142,509 -0.04(-3.28%)
Apr 14, 2026 1.088 1.095 1.070 1.081 289,970 +0.02(+1.60%)
Apr 13, 2026 1.000 1.120 1.000 1.064 93,627 -0.00(-0.37%)
Apr 10, 2026 1.101 1.118 1.020 1.068 143,776 -0.04(-3.78%)
Apr 09, 2026 1.085 1.120 1.080 1.110 121,631 +0.03(+2.59%)
Apr 08, 2026 1.147 1.160 1.070 1.082 316,010 -0.00(-0.23%)
Apr 07, 2026 1.100 1.100 1.050 1.085 154,869 -0.01(-0.87%)
Apr 06, 2026 1.070 1.094 1.050 1.094 106,767 +0.01(+1.30%)
Apr 02, 2026 1.080 1.092 1.030 1.080 206,202 -0.03(-2.36%)
Apr 01, 2026 1.170 1.170 1.093 1.106 218,035 +0.03(+2.42%)
Mar 31, 2026 1.015 1.089 1.015 1.080 198,872 +0.12(+11.92%)
Mar 30, 2026 1.000 1.050 0.9650 0.9650 87,418 -0.02(-1.78%)
Mar 27, 2026 0.9510 0.9917 0.9344 0.9825 200,339 +0.04(+4.08%)
Mar 26, 2026 0.9662 1.020 0.9400 0.9440 322,093 -0.07(-6.63%)
Mar 25, 2026 1.090 1.090 1.008 1.011 213,657 +0.02(+2.12%)
Mar 24, 2026 0.9554 0.9910 0.9100 0.9900 272,501 +0.04(+4.21%)
Mar 23, 2026 0.9307 1.030 0.9144 0.9500 464,612 +0.04(+4.40%)
Mar 20, 2026 0.8950 0.9450 0.8749 0.9100 382,046 -0.00(-0.39%)
Mar 19, 2026 0.9100 0.9500 0.8654 0.9136 874,566 -0.09(-8.64%)
Mar 18, 2026 1.050 1.070 0.9794 1.000 723,502 -0.07(-6.54%)
Mar 17, 2026 1.090 1.116 1.060 1.070 209,120 -0.02(-1.83%)
Mar 16, 2026 1.140 1.140 1.050 1.090 361,605 +0.01(+1.02%)
Mar 13, 2026 1.170 1.190 1.070 1.079 345,897 -0.09(-7.78%)
Mar 12, 2026 1.226 1.226 1.167 1.170 457,181 -0.09(-7.14%)
Mar 11, 2026 1.350 1.350 1.250 1.260 175,856 -0.05(-3.82%)
Mar 10, 2026 1.270 1.357 1.250 1.310 301,686 +0.06(+4.97%)
Mar 09, 2026 1.280 1.300 1.200 1.248 133,684 -0.01(-0.95%)
Mar 06, 2026 1.200 1.292 1.170 1.260 322,707 +0.06(+5.00%)
Mar 05, 2026 1.260 1.303 1.190 1.200 269,936 -0.08(-6.25%)
Mar 04, 2026 1.270 1.290 1.264 1.280 255,262 +0.02(+1.59%)
Mar 03, 2026 1.300 1.330 1.230 1.260 866,892 -0.09(-6.67%)
Mar 02, 2026 1.395 1.460 1.320 1.350 363,313 -0.00(-0.37%)
Feb 27, 2026 1.450 1.450 1.330 1.355 951,087 -0.02(-1.09%)
Feb 26, 2026 1.490 1.490 1.285 1.370 1,371,929 -0.20(-13.02%)
Feb 25, 2026 1.680 1.680 1.544 1.575 259,739 -0.08(-4.72%)
Feb 24, 2026 1.650 1.670 1.520 1.653 147,335 +0.08(+4.90%)
Feb 23, 2026 1.627 1.660 1.570 1.576 277,207 -0.03(-1.82%)
Feb 20, 2026 1.580 1.660 1.550 1.605 299,828 +0.01(+0.94%)
Feb 19, 2026 1.498 1.604 1.498 1.590 338,338 +0.10(+6.71%)
Feb 18, 2026 1.422 1.500 1.404 1.490 139,607 +0.09(+6.73%)
Feb 17, 2026 1.440 1.468 1.336 1.396 205,604 -0.04(-2.75%)
Feb 13, 2026 1.370 1.460 1.370 1.435 282,713 +0.08(+5.55%)
Feb 12, 2026 1.390 1.490 1.350 1.360 200,994 -0.14(-9.33%)
Feb 11, 2026 1.448 1.500 1.430 1.500 131,416 +0.05(+3.45%)
Feb 10, 2026 1.445 1.472 1.435 1.450 200,998 -0.01(-0.96%)
Feb 09, 2026 1.390 1.464 1.368 1.464 237,993 +0.13(+10.08%)
Feb 06, 2026 1.250 1.340 1.235 1.330 101,238 +0.10(+8.13%)
Feb 05, 2026 1.400 1.400 1.230 1.230 493,877 -0.16(-11.51%)
Feb 04, 2026 1.450 1.471 1.330 1.390 176,587 -0.04(-2.87%)
Feb 03, 2026 1.475 1.500 1.390 1.431 243,636 +0.05(+3.70%)
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.