ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fury Gold Mines Ltd (NY: FURY )

0.3857 -0.0091 (-2.30%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 0.3814 0.4140 0.3814 0.3948 42,702 +0.01(+2.71%)
Jun 25, 2024 0.4000 0.4025 0.3844 0.3844 36,204 -0.01(-2.93%)
Jun 24, 2024 0.4010 0.4122 0.3900 0.3960 36,660 -0.00(-1.10%)
Jun 21, 2024 0.4100 0.4150 0.4000 0.4004 105,438 -0.00(-0.69%)
Jun 20, 2024 0.3910 0.4042 0.3910 0.4032 86,419 +0.01(+2.21%)
Jun 18, 2024 0.4000 0.4000 0.3814 0.3945 237,125 -0.01(-1.38%)
Jun 17, 2024 0.4250 0.4250 0.3950 0.4000 240,900 -0.02(-5.21%)
Jun 14, 2024 0.4220 0.4320 0.4150 0.4220 160,260 -0.01(-1.86%)
Jun 13, 2024 0.4600 0.4575 0.4150 0.4300 275,281 -0.05(-10.42%)
Jun 12, 2024 0.4300 0.4900 0.4150 0.4800 1,243,951 +0.06(+13.66%)
Jun 11, 2024 0.4119 0.4326 0.4110 0.4223 71,984 -0.00(-0.54%)
Jun 10, 2024 0.4261 0.4314 0.4100 0.4246 173,167 -0.00(-0.09%)
Jun 07, 2024 0.4431 0.4439 0.4206 0.4250 27,428 -0.02(-4.24%)
Jun 06, 2024 0.4568 0.4595 0.4352 0.4438 115,884 -0.01(-2.89%)
Jun 05, 2024 0.4512 0.4602 0.4343 0.4570 119,820 +0.01(+3.11%)
Jun 04, 2024 0.4500 0.4600 0.4251 0.4432 168,622 -0.02(-3.76%)
Jun 03, 2024 0.4712 0.4726 0.4554 0.4605 109,456 -0.01(-1.39%)
May 31, 2024 0.4900 0.4990 0.4591 0.4670 123,894 +0.02(+3.78%)
May 30, 2024 0.4457 0.4701 0.4440 0.4500 57,658 -0.01(-1.96%)
May 29, 2024 0.4800 0.4832 0.4413 0.4590 174,814 -0.02(-4.37%)
May 28, 2024 0.4900 0.5000 0.4233 0.4800 829,420 +0.01(+3.23%)
May 24, 2024 0.4356 0.4820 0.4234 0.4650 129,206 +0.03(+7.39%)
May 23, 2024 0.4200 0.4410 0.4101 0.4330 1,055,565 -0.04(-8.46%)
May 22, 2024 0.4772 0.4918 0.4500 0.4730 285,170 -0.02(-3.86%)
May 21, 2024 0.5200 0.5200 0.4755 0.4920 197,777 -0.03(-6.09%)
May 20, 2024 0.5555 0.5555 0.5200 0.5239 431,564 -0.00(-0.21%)
May 17, 2024 0.4410 0.5250 0.4262 0.5250 478,560 +0.10(+23.24%)
May 16, 2024 0.4300 0.4320 0.4051 0.4260 116,285 +0.00(+1.09%)
May 15, 2024 0.4100 0.4214 0.3980 0.4214 201,030 +0.01(+3.51%)
May 14, 2024 0.4193 0.4193 0.4000 0.4071 192,156 -0.01(-1.26%)
May 13, 2024 0.3902 0.4150 0.3902 0.4123 197,403 +0.02(+5.42%)
May 10, 2024 0.3930 0.4070 0.3900 0.3911 213,907 -0.01(-1.81%)
May 09, 2024 0.4000 0.4079 0.3801 0.3983 357,224 +0.01(+2.39%)
May 08, 2024 0.4003 0.4150 0.3850 0.3890 261,666 -0.01(-2.77%)
May 07, 2024 0.4001 0.4300 0.4000 0.4001 359,705 +0.00(+0.00%)
May 06, 2024 0.4001 0.4200 0.4001 0.4001 179,165 +0.00(+0.00%)
May 03, 2024 0.4300 0.4325 0.4001 0.4001 169,521 -0.03(-6.98%)
May 02, 2024 0.4199 0.4636 0.4100 0.4301 186,505 +0.02(+3.99%)
May 01, 2024 0.4525 0.4607 0.4100 0.4136 171,783 -0.02(-5.61%)
Apr 30, 2024 0.4385 0.4630 0.4300 0.4382 66,159 -0.02(-3.82%)
Apr 29, 2024 0.4700 0.4728 0.4510 0.4556 84,661 -0.01(-3.06%)
Apr 26, 2024 0.4950 0.5073 0.4666 0.4700 101,623 -0.03(-5.39%)
Apr 25, 2024 0.5100 0.5100 0.4901 0.4968 52,681 -0.00(-0.64%)
Apr 24, 2024 0.5100 0.5100 0.4902 0.5000 34,405 -0.01(-1.22%)
Apr 23, 2024 0.4912 0.5062 0.4912 0.5062 115,613 +0.01(+2.68%)
Apr 22, 2024 0.4900 0.4990 0.4900 0.4930 79,536 -0.00(-0.14%)
Apr 19, 2024 0.5087 0.5087 0.4900 0.4937 73,980 -0.01(-1.06%)
Apr 18, 2024 0.5078 0.5212 0.4951 0.4990 34,143 -0.01(-1.73%)
Apr 17, 2024 0.5200 0.5200 0.4910 0.5078 95,570 -0.00(-0.57%)
Apr 16, 2024 0.5279 0.5300 0.4900 0.5107 187,144 +0.01(+1.23%)
Apr 15, 2024 0.5628 0.5692 0.4901 0.5045 259,793 -0.02(-4.18%)
Apr 12, 2024 0.5430 0.5700 0.5265 0.5265 271,402 -0.02(-2.81%)
Apr 11, 2024 0.5548 0.5570 0.5200 0.5417 70,195 +0.00(+0.35%)
Apr 10, 2024 0.5310 0.5647 0.5051 0.5398 353,820 -0.02(-3.26%)
Apr 09, 2024 0.5900 0.5900 0.5550 0.5580 310,628 -0.02(-3.31%)
Apr 08, 2024 0.5100 0.5900 0.5100 0.5771 363,402 +0.07(+13.16%)
Apr 05, 2024 0.4702 0.5150 0.4620 0.5100 297,875 +0.03(+5.22%)
Apr 04, 2024 0.5100 0.5100 0.4800 0.4847 168,862 -0.02(-3.04%)
Apr 03, 2024 0.4400 0.5040 0.4247 0.4999 626,092 +0.06(+13.61%)
Apr 02, 2024 0.4400 0.4594 0.4126 0.4400 335,202 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.