ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Goldquest Mining Corp (OP:GDQMF)

1.590 -0.066 (-3.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.600 1.610 1.523 1.590 171,072 -0.07(-3.99%)
Apr 24, 2026 1.638 1.665 1.570 1.656 39,900 +0.04(+2.29%)
Apr 23, 2026 1.582 1.623 1.580 1.619 27,856 +0.03(+1.70%)
Apr 22, 2026 1.615 1.712 1.592 1.592 29,593 +0.01(+0.76%)
Apr 21, 2026 1.633 1.648 1.580 1.580 39,829 -0.08(-4.82%)
Apr 20, 2026 1.654 1.672 1.649 1.660 36,150 +0.03(+1.84%)
Apr 17, 2026 1.725 1.738 1.622 1.630 148,342 -0.04(-2.40%)
Apr 16, 2026 1.672 1.700 1.660 1.670 18,870 -0.09(-5.11%)
Apr 15, 2026 1.784 1.788 1.740 1.760 81,620 +0.02(+1.15%)
Apr 14, 2026 1.645 1.740 1.638 1.740 285,940 +0.11(+6.49%)
Apr 13, 2026 1.650 1.660 1.622 1.634 111,590 -0.03(-1.92%)
Apr 10, 2026 1.622 1.682 1.622 1.666 326,305 +0.02(+0.97%)
Apr 09, 2026 1.632 1.663 1.632 1.650 24,400 +0.00(+0.06%)
Apr 08, 2026 1.720 1.720 1.631 1.649 53,905 -0.00(-0.18%)
Apr 07, 2026 1.670 1.670 1.638 1.652 9,098 -0.03(-1.61%)
Apr 06, 2026 1.728 1.728 1.679 1.679 25,230 -0.06(-3.70%)
Apr 02, 2026 1.700 1.855 1.675 1.744 84,953 +0.03(+1.96%)
Apr 01, 2026 1.710 1.710 1.710 1.710 234 +0.01(+0.59%)
Mar 31, 2026 1.605 1.700 1.593 1.700 130,240 +0.12(+7.36%)
Mar 30, 2026 1.627 1.680 1.576 1.583 88,700 -0.07(-4.03%)
Mar 27, 2026 1.680 1.740 1.625 1.650 65,257 +0.02(+1.54%)
Mar 26, 2026 1.610 1.690 1.610 1.625 109,390 -0.11(-6.61%)
Mar 25, 2026 1.710 1.740 1.680 1.740 38,848 +0.10(+6.10%)
Mar 24, 2026 1.742 1.770 1.640 1.640 32,102 -0.11(-6.29%)
Mar 23, 2026 1.500 1.823 1.500 1.750 574,911 +0.09(+5.42%)
Mar 20, 2026 1.400 1.710 1.382 1.660 137,659 +0.18(+12.16%)
Mar 19, 2026 1.445 1.480 1.410 1.480 97,382 -0.11(-6.92%)
Mar 18, 2026 1.685 1.720 1.590 1.590 137,880 -0.13(-7.56%)
Mar 17, 2026 1.727 1.768 1.720 1.720 11,951 +0.03(+1.71%)
Mar 16, 2026 1.700 1.710 1.690 1.691 23,195 -0.03(-1.80%)
Mar 13, 2026 1.715 1.722 1.715 1.722 15,700 -0.03(-1.88%)
Mar 12, 2026 1.770 1.780 1.755 1.755 8,815 -0.01(-0.28%)
Mar 11, 2026 1.820 1.820 1.760 1.760 30,822 -0.05(-3.03%)
Mar 10, 2026 1.770 1.815 1.750 1.815 73,050 +0.09(+5.52%)
Mar 09, 2026 1.691 1.730 1.663 1.720 28,446 +0.02(+1.18%)
Mar 06, 2026 1.680 1.750 1.680 1.700 4,807 -0.01(-0.58%)
Mar 05, 2026 1.680 1.730 1.680 1.710 65,855 -0.06(-3.23%)
Mar 04, 2026 1.722 1.767 1.680 1.767 19,665 +0.09(+5.18%)
Mar 03, 2026 1.680 1.710 1.650 1.680 54,100 -0.09(-5.08%)
Mar 02, 2026 1.714 1.780 1.710 1.770 24,216 +0.06(+3.30%)
Feb 27, 2026 1.780 1.780 1.709 1.714 43,930 -0.02(-1.01%)
Feb 26, 2026 1.724 1.738 1.694 1.731 54,491 +0.02(+1.41%)
Feb 25, 2026 1.720 1.820 1.696 1.707 56,442 -0.05(-3.01%)
Feb 24, 2026 1.695 1.790 1.680 1.760 139,851 +0.04(+2.33%)
Feb 23, 2026 1.742 1.768 1.667 1.720 35,035 +0.00(+0.20%)
Feb 20, 2026 1.670 1.728 1.659 1.716 51,937 +0.07(+4.13%)
Feb 19, 2026 1.650 1.657 1.623 1.648 50,270 -0.04(-2.17%)
Feb 18, 2026 1.650 1.709 1.610 1.685 140,345 +0.05(+2.87%)
Feb 17, 2026 1.610 1.660 1.519 1.638 44,707 -0.00(-0.12%)
Feb 13, 2026 1.662 1.707 1.630 1.640 70,285 -0.03(-1.50%)
Feb 12, 2026 1.713 1.740 1.633 1.665 87,450 -0.05(-3.20%)
Feb 11, 2026 1.700 1.750 1.680 1.720 12,650 +0.05(+2.99%)
Feb 10, 2026 1.695 1.695 1.632 1.670 47,419 +0.00(+0.16%)
Feb 09, 2026 1.716 1.898 1.667 1.667 73,021 -0.08(-4.37%)
Feb 06, 2026 1.605 1.810 1.460 1.744 174,734 +0.32(+22.79%)
Feb 05, 2026 1.546 1.567 1.420 1.420 29,023 -0.16(-10.13%)
Feb 04, 2026 1.600 1.617 1.520 1.580 72,894 -0.01(-0.63%)
Feb 03, 2026 1.670 1.670 1.590 1.590 60,461 -0.03(-1.95%)
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.