ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Stillwater Critical Mnrls (TSV:PGE)

0.4200 +0.0250 (+6.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.4150 0.4200 0.4000 0.4200 378,472 +0.02(+6.33%)
Feb 19, 2026 0.4050 0.4100 0.3800 0.3950 390,563 -0.01(-1.25%)
Feb 18, 2026 0.4100 0.4100 0.3900 0.4000 269,965 +0.02(+3.90%)
Feb 17, 2026 0.4000 0.4000 0.3700 0.3850 815,484 -0.01(-1.28%)
Feb 13, 2026 0.3900 0 -0.01(-1.27%)
Feb 12, 2026 0.4350 0.4450 0.3950 0.3950 826,026 -0.04(-10.23%)
Feb 11, 2026 0.4500 0.4500 0.4300 0.4400 647,872 -0.01(-2.22%)
Feb 10, 2026 0.4700 0.4700 0.4400 0.4500 459,792 -0.02(-3.23%)
Feb 09, 2026 0.4400 0.4650 0.4250 0.4650 588,607 +0.03(+6.90%)
Feb 06, 2026 0.4100 0.4400 0.4100 0.4350 358,152 +0.03(+7.41%)
Feb 05, 2026 0.4500 0.4850 0.3950 0.4050 2,412,993 -0.08(-17.35%)
Feb 04, 2026 0.5200 0.5200 0.4700 0.4900 1,210,058 -0.02(-3.92%)
Feb 03, 2026 0.5400 0.5400 0.4550 0.5100 3,065,110 +0.01(+2.00%)
Feb 02, 2026 0.4750 0.5000 0.4600 0.5000 1,016,971 +0.04(+9.89%)
Jan 30, 2026 0.5000 0.5300 0.4300 0.4550 4,670,275 -0.11(-18.75%)
Jan 29, 2026 0.6200 0.6300 0.5200 0.5600 1,514,790 -0.04(-6.67%)
Jan 28, 2026 0.6100 0.6200 0.5700 0.6000 695,780 +0.01(+1.69%)
Jan 27, 2026 0.6000 0.6000 0.5300 0.5900 1,315,214 +0.01(+1.72%)
Jan 26, 2026 0.6500 0.6700 0.5700 0.5800 2,276,906 -0.04(-6.45%)
Jan 23, 2026 0.6000 0.6500 0.5800 0.6200 1,959,221 +0.04(+6.90%)
Jan 22, 2026 0.5400 0.5800 0.5000 0.5800 1,771,523 +0.06(+11.54%)
Jan 21, 2026 0.5000 0.5700 0.4800 0.5200 2,477,186 +0.03(+6.12%)
Jan 20, 2026 0.4650 0.4950 0.4600 0.4900 773,458 +0.03(+7.69%)
Jan 19, 2026 0.4450 0.4650 0.4300 0.4550 546,275 +0.03(+7.06%)
Jan 16, 2026 0.4500 0.4500 0.4230 0.4250 965,425 -0.04(-7.61%)
Jan 15, 2026 0.4500 0.4650 0.4500 0.4600 609,445 -0.01(-3.16%)
Jan 14, 2026 0.4700 0.4800 0.4550 0.4750 517,666 +0.02(+4.40%)
Jan 13, 2026 0.4750 0.4750 0.4550 0.4550 900,396 -0.01(-1.73%)
Jan 12, 2026 0.4850 0.5000 0.4500 0.4630 2,288,726 -0.01(-2.11%)
Jan 09, 2026 0.3800 0.4800 0.3750 0.4730 8,254,115 +0.10(+27.84%)
Jan 08, 2026 0.3750 0.3800 0.3700 0.3700 943,720 -0.01(-2.63%)
Jan 07, 2026 0.3900 0.3900 0.3700 0.3800 1,975,750 -0.01(-1.30%)
Jan 06, 2026 0.3950 0.3950 0.3830 0.3850 1,506,620 -0.01(-2.53%)
Jan 05, 2026 0.4000 0.4100 0.3930 0.3950 2,010,429 +0.01(+1.28%)
Jan 02, 2026 0.4100 0.4100 0.3830 0.3900 1,368,512 +0.00(+0.00%)
Dec 31, 2025 0.3900 0 -0.02(-4.41%)
Dec 30, 2025 0.4550 0.4580 0.3950 0.4080 6,165,200 -0.04(-7.90%)
Dec 29, 2025 0.5000 0.5000 0.4050 0.4430 5,600,683 -0.03(-5.74%)
Dec 24, 2025 0.4700 0 +0.01(+2.17%)
Dec 23, 2025 0.4900 0.4900 0.4550 0.4600 577,420 +0.00(+0.00%)
Dec 22, 2025 0.4750 0.4750 0.4500 0.4600 1,025,259 +0.02(+3.37%)
Dec 19, 2025 0.4500 0.4500 0.4350 0.4450 289,647 +0.02(+3.49%)
Dec 18, 2025 0.4400 0.4530 0.4250 0.4300 458,076 -0.02(-3.37%)
Dec 17, 2025 0.4550 0.4550 0.4350 0.4450 1,060,495 -0.01(-1.11%)
Dec 16, 2025 0.4350 0.4800 0.4200 0.4500 2,275,388 +0.01(+2.27%)
Dec 15, 2025 0.4700 0.4700 0.4100 0.4400 1,896,060 -0.07(-13.73%)
Dec 12, 2025 0.4850 0.5300 0.4750 0.5100 796,094 +0.04(+7.37%)
Dec 11, 2025 0.5000 0.5300 0.4600 0.4750 1,164,573 -0.01(-1.04%)
Dec 10, 2025 0.4450 0.4950 0.4350 0.4800 387,931 +0.01(+2.13%)
Dec 09, 2025 0.4300 0.4700 0.4300 0.4700 110,630 +0.05(+11.90%)
Dec 08, 2025 0.4500 0.4500 0.4200 0.4200 181,640 -0.01(-1.18%)
Dec 05, 2025 0.4450 0.4450 0.4200 0.4250 324,507 -0.02(-4.49%)
Dec 04, 2025 0.4500 0.4500 0.4300 0.4450 140,678 -0.01(-2.20%)
Dec 03, 2025 0.4400 0.4700 0.4400 0.4550 328,777 +0.02(+3.41%)
Dec 02, 2025 0.4400 0.4450 0.4200 0.4400 209,875 -0.01(-2.22%)
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.