ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Goldgroup Mining Inc (OP:GGAZF)

0.7241 -0.0089 (-1.21%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.7300 0.7370 0.7138 0.7241 220,282 -0.01(-1.21%)
Sep 24, 2025 0.7691 0.7691 0.7100 0.7330 119,244 -0.01(-0.93%)
Sep 23, 2025 0.7730 0.7730 0.7300 0.7399 22,513 +0.01(+1.36%)
Sep 22, 2025 0.7990 0.7990 0.7300 0.7300 143,874 -0.03(-4.04%)
Sep 19, 2025 0.7810 0.7810 0.7200 0.7607 264,004 +0.01(+0.97%)
Sep 18, 2025 0.7670 0.7849 0.7261 0.7534 168,196 +0.03(+3.79%)
Sep 17, 2025 0.7465 0.7600 0.7259 0.7259 14,640 -0.02(-2.28%)
Sep 16, 2025 0.7900 0.7900 0.7366 0.7428 85,330 -0.04(-5.05%)
Sep 15, 2025 0.7600 0.8113 0.7600 0.7823 31,586 -0.03(-3.46%)
Sep 12, 2025 0.7896 0.8179 0.7505 0.8103 352,431 +0.01(+1.15%)
Sep 11, 2025 0.7870 0.8011 0.7633 0.8011 169,400 +0.01(+1.69%)
Sep 10, 2025 0.8105 0.8254 0.7858 0.7878 52,974 -0.04(-4.83%)
Sep 09, 2025 0.8084 0.8380 0.7925 0.8278 267,830 +0.01(+1.32%)
Sep 08, 2025 0.8320 0.8390 0.7553 0.8170 336,086 -0.01(-1.02%)
Sep 05, 2025 0.8090 0.8254 0.7700 0.8254 459,392 +0.05(+5.82%)
Sep 04, 2025 0.8500 0.8500 0.6746 0.7800 501,674 +0.05(+7.44%)
Sep 03, 2025 0.7033 0.7930 0.6871 0.7260 256,795 -0.01(-1.87%)
Sep 02, 2025 0.7362 0.7743 0.7361 0.7398 119,590 -0.03(-3.61%)
Aug 29, 2025 0.7617 0.8075 0.7551 0.7675 156,611 -0.02(-2.10%)
Aug 28, 2025 0.7852 0.8164 0.7245 0.7840 327,292 +0.00(+0.26%)
Aug 27, 2025 0.8500 0.8500 0.7283 0.7820 551,084 -0.03(-3.10%)
Aug 26, 2025 0.8091 0.8472 0.7508 0.8070 244,707 -0.03(-4.16%)
Aug 25, 2025 0.8283 0.8500 0.7209 0.8420 503,877 +0.01(+1.74%)
Aug 22, 2025 0.7700 0.8450 0.7510 0.8276 446,524 +0.06(+7.79%)
Aug 21, 2025 0.7690 0.8050 0.7630 0.7678 114,791 -0.01(-1.18%)
Aug 20, 2025 0.7500 0.7953 0.7352 0.7770 160,657 -0.03(-3.24%)
Aug 19, 2025 0.8070 0.8248 0.8030 0.8030 47,172 -0.00(-0.32%)
Aug 18, 2025 0.8248 0.8248 0.7909 0.8056 153,605 -0.02(-2.30%)
Aug 15, 2025 0.8064 0.8248 0.7923 0.8246 212,728 +0.02(+2.83%)
Aug 14, 2025 0.7500 0.8019 0.7258 0.8019 208,084 +0.03(+4.56%)
Aug 13, 2025 0.7864 0.7896 0.7669 0.7669 2,468 -0.04(-5.32%)
Aug 12, 2025 0.8000 0.8340 0.8000 0.8100 309,373 +0.01(+1.25%)
Aug 11, 2025 0.8374 0.8374 0.8000 0.8000 10,737 -0.06(-7.41%)
Aug 08, 2025 0.8180 0.8710 0.8022 0.8640 137,220 +0.04(+4.64%)
Aug 07, 2025 0.8120 0.9010 0.8120 0.8257 12,910 -0.02(-2.40%)
Aug 06, 2025 0.8050 0.8720 0.7940 0.8460 83,063 +0.02(+2.42%)
Aug 05, 2025 0.7500 0.8260 0.7435 0.8260 455,900 +0.06(+7.27%)
Aug 04, 2025 0.7465 0.7726 0.7465 0.7700 3,299 +0.00(+0.26%)
Aug 01, 2025 0.7744 0.7744 0.7680 0.7680 435 -0.00(-0.45%)
Jul 31, 2025 0.7800 0.7800 0.7420 0.7715 110,472 +0.05(+7.15%)
Jul 30, 2025 0.7900 0.7900 0.7200 0.7200 7,877 -0.07(-8.39%)
Jul 29, 2025 0.8000 0.8000 0.7418 0.7859 60,496 -0.03(-3.88%)
Jul 28, 2025 0.8412 0.8580 0.8176 0.8176 2,778 -0.05(-5.38%)
Jul 25, 2025 0.7370 0.8703 0.7370 0.8641 235,094 +0.04(+5.38%)
Jul 24, 2025 0.8178 0.8288 0.8174 0.8200 20,019 -0.02(-2.71%)
Jul 23, 2025 0.8350 0.8428 0.7890 0.8428 254,990 +0.01(+1.79%)
Jul 22, 2025 0.8000 0.8280 0.7850 0.8280 160,126 +0.03(+3.50%)
Jul 21, 2025 0.7065 0.8125 0.7065 0.8000 241,212 +0.07(+10.21%)
Jul 18, 2025 0.7862 0.8326 0.7259 0.7259 246,924 -0.09(-10.71%)
Jul 17, 2025 0.7500 0.8229 0.7106 0.8130 314,640 +0.02(+2.90%)
Jul 16, 2025 0.7901 0.8200 0.7783 0.7901 29,777 -0.01(-0.98%)
Jul 15, 2025 0.8368 0.8658 0.7979 0.7979 88,154 -0.01(-1.49%)
Jul 14, 2025 0.7894 0.8649 0.7724 0.8100 74,700 -0.01(-1.09%)
Jul 11, 2025 0.7503 0.8189 0.7503 0.8189 100,701 +0.03(+3.80%)
Jul 10, 2025 0.7840 0.7905 0.7800 0.7889 3,699 +0.01(+0.69%)
Jul 09, 2025 0.7500 0.7835 0.7300 0.7835 56,531 +0.05(+7.39%)
Jul 08, 2025 0.7300 0.7360 0.7296 0.7296 105,555 +0.01(+0.75%)
Jul 07, 2025 0.7290 0.7415 0.7242 0.7242 17,007 -0.03(-4.10%)
Jul 03, 2025 0.7566 0.7575 0.7552 0.7552 7,649 +0.01(+0.69%)
Jul 02, 2025 0.7596 0.7717 0.7356 0.7500 107,564 +0.03(+3.46%)
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 following
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.