ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

DE Grey Mining Ltd (OP: DGMLF )

0.9559 -0.0106 (-1.10%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.9750 0.9750 0.9559 0.9559 21,700 -0.01(-1.10%)
Nov 01, 2024 0.9665 0.9665 0.9665 0.9665 300 -0.00(-0.48%)
Oct 31, 2024 0.9598 0.9749 0.9597 0.9712 74,250 -0.01(-0.60%)
Oct 30, 2024 0.9650 0.9800 0.9650 0.9771 75,500 +0.05(+5.00%)
Oct 29, 2024 0.9428 0.9428 0.9306 0.9306 17,499 -0.03(-3.56%)
Oct 28, 2024 0.9500 0.9650 0.9500 0.9650 1,200 +0.01(+0.52%)
Oct 25, 2024 0.9419 0.9600 0.9419 0.9600 35,525 +0.02(+2.15%)
Oct 24, 2024 0.9398 0.9538 0.9398 0.9398 1,300 +0.01(+1.36%)
Oct 23, 2024 0.9336 0.9337 0.9272 0.9272 5,500 -0.03(-2.91%)
Oct 22, 2024 0.9202 0.9550 0.9202 0.9550 16,395 +0.01(+1.38%)
Oct 21, 2024 0.9500 0.9500 0.9400 0.9420 34,800 +0.00(+0.21%)
Oct 18, 2024 0.9091 0.9400 0.9091 0.9400 37,332 +0.03(+3.40%)
Oct 17, 2024 0.9079 0.9091 0.9079 0.9091 800 -0.01(-1.22%)
Oct 16, 2024 0.9203 0.9203 0.9203 0.9203 568 -0.03(-2.90%)
Oct 15, 2024 0.9400 0.9478 0.9400 0.9478 5,700 +0.00(+0.06%)
Oct 14, 2024 0.9400 0.9600 0.9228 0.9472 8,950 +0.01(+0.77%)
Oct 11, 2024 0.9500 0.9500 0.9400 0.9400 24,000 +0.05(+5.48%)
Oct 10, 2024 0.8912 0.8912 0.8912 0.8912 2,100 -0.01(-1.49%)
Oct 09, 2024 0.9047 0.9047 0.9047 0.9047 4,900 +0.00(+0.00%)
Oct 08, 2024 0.9159 0.9159 0.9047 0.9047 7,100 -0.03(-3.14%)
Oct 07, 2024 0.9400 0.9400 0.9340 0.9340 12,800 +0.01(+1.55%)
Oct 04, 2024 0.9197 0.9197 0.9197 0.9197 3,000 -0.01(-1.00%)
Oct 03, 2024 0.9300 0.9300 0.9100 0.9290 207,850 +0.03(+3.33%)
Oct 01, 2024 0.8991 5 -0.06(-6.34%)
Sep 30, 2024 0.9600 0.9900 0.9511 0.9600 56,305 +0.01(+0.52%)
Sep 27, 2024 0.9500 0.9550 0.9453 0.9550 19,464 +0.03(+2.90%)
Sep 26, 2024 0.9591 0.9591 0.9111 0.9281 110,507 -0.02(-1.65%)
Sep 25, 2024 0.9529 0.9529 0.8734 0.9437 5,750 -0.01(-0.66%)
Sep 24, 2024 0.9200 0.9500 0.9000 0.9500 22,535 +0.04(+4.40%)
Sep 23, 2024 0.9000 0.9105 0.9000 0.9100 20,400 +0.01(+1.11%)
Sep 20, 2024 0.8715 0.9000 0.8715 0.9000 12,870 +0.02(+2.27%)
Sep 19, 2024 0.8800 0.8800 0.8600 0.8800 17,150 +0.05(+5.60%)
Sep 18, 2024 0.8600 0.8629 0.8065 0.8333 52,901 +0.00(+0.31%)
Sep 17, 2024 0.8591 0.8591 0.8307 0.8307 1,213 -0.03(-3.31%)
Sep 16, 2024 0.8002 0.8591 0.8002 0.8591 1,251 +0.04(+4.40%)
Sep 13, 2024 0.8229 0.8229 0.8229 0.8229 450 +0.06(+7.36%)
Sep 12, 2024 0.7665 0.8046 0.7665 0.7665 783 +0.08(+12.01%)
Sep 10, 2024 0.6843 0 -0.04(-5.61%)
Sep 09, 2024 0.7000 0.7250 0.7000 0.7250 51,800 +0.02(+2.94%)
Sep 06, 2024 0.7200 0.7410 0.7043 0.7043 11,500 -0.08(-10.04%)
Sep 05, 2024 0.7500 0.7829 0.7400 0.7829 22,230 +0.02(+2.05%)
Sep 04, 2024 0.7620 0.7800 0.7620 0.7672 1,698 -0.04(-5.28%)
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.