ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gmv Minerals Inc (OP:GMVMF)

0.1658 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1760 0.1760 0.1658 0.1658 31,330 -0.01(-3.88%)
Dec 23, 2025 0.1671 0.1775 0.1650 0.1725 138,000 +0.01(+6.81%)
Dec 22, 2025 0.1650 0.1722 0.1550 0.1615 298,680 -0.00(-1.94%)
Dec 19, 2025 0.1646 0.1650 0.1610 0.1647 85,765 +0.00(+2.43%)
Dec 18, 2025 0.1650 0.1701 0.1608 0.1608 53,000 -0.01(-3.19%)
Dec 17, 2025 0.1630 0.1661 0.1593 0.1661 79,373 +0.01(+3.81%)
Dec 16, 2025 0.1673 0.1673 0.1600 0.1600 55,150 +0.00(+0.57%)
Dec 15, 2025 0.1700 0.1700 0.1591 0.1591 104,991 -0.01(-7.82%)
Dec 12, 2025 0.1730 0.1763 0.1650 0.1726 75,041 +0.01(+8.90%)
Dec 11, 2025 0.1511 0.1712 0.1511 0.1585 147,600 +0.02(+10.99%)
Dec 10, 2025 0.1486 0.1490 0.1428 0.1428 267,500 +0.00(+2.07%)
Dec 09, 2025 0.1430 0.1465 0.1366 0.1399 144,451 +0.00(+1.52%)
Dec 08, 2025 0.1450 0.1450 0.1378 0.1378 18,000 -0.00(-1.64%)
Dec 05, 2025 0.1470 0.1475 0.1401 0.1401 94,000 -0.00(-2.51%)
Dec 04, 2025 0.1440 0.1560 0.1390 0.1437 263,302 -0.00(-1.51%)
Dec 03, 2025 0.1353 0.1490 0.1309 0.1459 402,941 -0.00(-1.82%)
Dec 02, 2025 0.1522 0.1522 0.1486 0.1486 50,258 +0.00(+0.00%)
Dec 01, 2025 0.1570 0.1785 0.1486 0.1486 460,300 -0.01(-6.48%)
Nov 28, 2025 0.1674 0.1674 0.1589 0.1589 271,538 -0.01(-5.42%)
Nov 26, 2025 0.1665 0.1696 0.1651 0.1680 19,085 -0.00(-0.53%)
Nov 25, 2025 0.1550 0.1689 0.1550 0.1689 12,400 +0.01(+8.27%)
Nov 21, 2025 0.1560 0 -0.01(-6.70%)
Nov 18, 2025 0.1672 0 -0.02(-10.73%)
Nov 17, 2025 0.1873 0.1873 0.1873 0.1873 500 +0.00(+0.86%)
Nov 14, 2025 0.1799 0.1857 0.1799 0.1857 13,700 +0.00(+0.27%)
Nov 13, 2025 0.1924 0.1924 0.1852 0.1852 4,050 +0.01(+3.75%)
Nov 12, 2025 0.1714 0.1785 0.1680 0.1785 2,300 +0.01(+4.14%)
Nov 11, 2025 0.1784 0.1784 0.1714 0.1714 3,000 -0.01(-3.05%)
Nov 10, 2025 0.1768 0.1768 0.1768 0.1768 5,000 +0.01(+4.86%)
Nov 07, 2025 0.1686 0.1686 0.1686 0.1686 8,700 +0.01(+4.40%)
Nov 04, 2025 0.1615 0 -0.02(-9.07%)
Nov 03, 2025 0.1776 0.1776 0.1750 0.1776 32,449 +0.00(+1.43%)
Oct 31, 2025 0.1749 0.1765 0.1749 0.1751 78,700 +0.01(+3.79%)
Oct 30, 2025 0.1711 0.1749 0.1636 0.1687 52,243 +0.00(+0.06%)
Oct 29, 2025 0.1710 0.1750 0.1680 0.1686 70,251 +0.01(+7.66%)
Oct 27, 2025 0.1566 0 -0.01(-8.42%)
Oct 23, 2025 0.1710 0 +0.01(+4.78%)
Oct 22, 2025 0.1722 0.1722 0.1567 0.1632 111,000 -0.01(-5.12%)
Oct 21, 2025 0.1632 0.1737 0.1632 0.1720 49,910 -0.01(-6.72%)
Oct 20, 2025 0.1808 0.1844 0.1800 0.1844 11,000 -0.00(-1.76%)
Oct 17, 2025 0.1808 0.1877 0.1808 0.1877 10,500 -0.01(-6.15%)
Oct 16, 2025 0.2050 0.2162 0.1916 0.2000 132,850 -0.01(-6.02%)
Oct 15, 2025 0.2184 0.2230 0.2117 0.2128 172,400 -0.01(-3.27%)
Oct 14, 2025 0.2224 0.2489 0.2191 0.2200 110,400 -0.04(-13.73%)
Oct 13, 2025 0.2480 0.2550 0.2480 0.2550 200 +0.03(+15.75%)
Oct 10, 2025 0.2300 0.2300 0.2200 0.2203 14,210 -0.01(-3.63%)
Oct 09, 2025 0.2534 0.2539 0.2243 0.2286 140,852 -0.03(-10.28%)
Oct 08, 2025 0.2357 0.2558 0.2300 0.2548 383,150 +0.03(+12.64%)
Oct 06, 2025 0.2262 0 +0.00(+0.53%)
Oct 03, 2025 0.2218 0.2259 0.2218 0.2250 7,100 +0.01(+6.23%)
Oct 02, 2025 0.2200 0.2200 0.2118 0.2118 68,278 -0.01(-3.73%)
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.