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)

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3200 0.3250 0.3100 0.3150 132,254 +0.00(+0.00%)
Apr 09, 2026 0.3100 0.3250 0.3100 0.3150 334,223 -0.01(-1.56%)
Apr 08, 2026 0.3350 0.3400 0.3150 0.3200 347,491 +0.00(+0.00%)
Apr 07, 2026 0.3150 0.3250 0.3100 0.3200 210,874 -0.01(-3.03%)
Apr 06, 2026 0.3300 0.3300 0.3100 0.3300 145,142 +0.01(+1.54%)
Apr 02, 2026 0.3250 0 -0.01(-2.99%)
Apr 01, 2026 0.3350 0.3400 0.3200 0.3350 307,647 +0.01(+3.08%)
Mar 31, 2026 0.3150 0.3250 0.3050 0.3250 380,653 +0.03(+10.17%)
Mar 30, 2026 0.3350 0.3350 0.2950 0.2950 213,204 -0.01(-1.67%)
Mar 27, 2026 0.3000 0.3200 0.2950 0.3000 801,553 +0.01(+1.69%)
Mar 26, 2026 0.3200 0.3200 0.2900 0.2950 572,840 -0.03(-9.23%)
Mar 25, 2026 0.3250 0.3350 0.3150 0.3250 221,142 -0.02(-4.41%)
Mar 24, 2026 0.3050 0.3400 0.2950 0.3400 555,247 +0.04(+13.33%)
Mar 23, 2026 0.2900 0.3250 0.2900 0.3000 568,800 +0.01(+3.45%)
Mar 20, 2026 0.3050 0.3050 0.2750 0.2900 571,048 -0.01(-3.33%)
Mar 19, 2026 0.2750 0.3000 0.2650 0.3000 1,078,223 +0.01(+3.45%)
Mar 18, 2026 0.3100 0.3200 0.2850 0.2900 2,198,799 -0.03(-7.94%)
Mar 17, 2026 0.3700 0.3700 0.3100 0.3150 1,972,683 -0.04(-12.50%)
Mar 16, 2026 0.3450 0.3600 0.3400 0.3600 508,720 +0.02(+4.35%)
Mar 13, 2026 0.3800 0.3880 0.3350 0.3450 2,336,849 -0.05(-11.54%)
Mar 12, 2026 0.4150 0.4150 0.3850 0.3900 431,437 -0.02(-4.88%)
Mar 11, 2026 0.4250 0.4250 0.4000 0.4100 155,519 -0.02(-3.53%)
Mar 10, 2026 0.4100 0.4350 0.4050 0.4250 514,411 +0.03(+7.59%)
Mar 09, 2026 0.3900 0.4000 0.3700 0.3950 1,113,825 +0.00(+0.00%)
Mar 06, 2026 0.4100 0.4200 0.3950 0.3950 507,174 -0.02(-5.95%)
Mar 05, 2026 0.4400 0.4400 0.4050 0.4200 1,688,868 -0.02(-4.55%)
Mar 04, 2026 0.4800 0.4800 0.4350 0.4400 553,379 -0.03(-6.38%)
Mar 03, 2026 0.4850 0.4900 0.4500 0.4700 658,447 -0.06(-11.32%)
Mar 02, 2026 0.5300 0.5400 0.5000 0.5300 526,899 +0.01(+1.92%)
Feb 27, 2026 0.4800 0.5400 0.4800 0.5200 1,719,066 +0.02(+4.00%)
Feb 26, 2026 0.5000 0.5300 0.4850 0.5000 643,908 -0.03(-5.66%)
Feb 25, 2026 0.4400 0.5500 0.4350 0.5300 3,420,150 +0.10(+23.26%)
Feb 24, 2026 0.4100 0.4300 0.3950 0.4300 1,207,248 +0.02(+4.88%)
Feb 23, 2026 0.4300 0.4300 0.4000 0.4100 458,576 -0.01(-2.38%)
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%)
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.