ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Equity Metals Corporation (OP:EQMEF)

0.2017 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.2049 0.2100 0.1973 0.2017 193,507 -0.00(-1.99%)
Apr 28, 2026 0.2103 0.2319 0.2021 0.2058 200,548 -0.01(-5.16%)
Apr 27, 2026 0.2184 0.2210 0.2128 0.2170 233,410 +0.00(+0.98%)
Apr 24, 2026 0.2268 0.2294 0.2120 0.2149 177,175 -0.00(-0.09%)
Apr 23, 2026 0.2389 0.2389 0.2106 0.2151 239,586 -0.02(-9.89%)
Apr 22, 2026 0.2414 0.2415 0.2373 0.2387 81,963 +0.00(+0.29%)
Apr 21, 2026 0.2461 0.2480 0.2326 0.2380 61,905 -0.00(-2.02%)
Apr 20, 2026 0.2699 0.2699 0.2335 0.2429 153,190 -0.02(-6.00%)
Apr 17, 2026 0.2570 0.2799 0.2532 0.2584 181,953 +0.01(+3.69%)
Apr 16, 2026 0.2432 0.2558 0.2432 0.2492 32,757 +0.00(+1.01%)
Apr 15, 2026 0.2403 0.2520 0.2395 0.2467 158,836 +0.00(+1.77%)
Apr 14, 2026 0.2390 0.2470 0.2390 0.2424 55,433 +0.00(+1.34%)
Apr 13, 2026 0.2256 0.2417 0.2253 0.2392 353,027 +0.01(+4.50%)
Apr 10, 2026 0.2415 0.2460 0.2245 0.2289 172,155 -0.01(-2.14%)
Apr 09, 2026 0.2219 0.2339 0.2197 0.2339 119,497 +0.02(+7.54%)
Apr 08, 2026 0.2200 0.2354 0.2175 0.2175 165,057 +0.02(+7.73%)
Apr 07, 2026 0.2025 0.2200 0.1966 0.2019 361,107 -0.01(-2.75%)
Apr 06, 2026 0.2030 0.2199 0.1995 0.2076 83,758 -0.01(-3.89%)
Apr 02, 2026 0.2005 0.2218 0.1979 0.2160 128,398 -0.02(-6.70%)
Apr 01, 2026 0.2325 0.2467 0.2299 0.2315 41,095 +0.00(+1.49%)
Mar 31, 2026 0.2154 0.2344 0.2075 0.2281 278,107 +0.03(+13.26%)
Mar 30, 2026 0.2258 0.2258 0.2000 0.2014 319,846 -0.01(-2.42%)
Mar 27, 2026 0.1943 0.2220 0.1920 0.2064 370,831 +0.01(+3.20%)
Mar 26, 2026 0.2214 0.2237 0.1981 0.2000 218,006 -0.03(-11.97%)
Mar 25, 2026 0.2466 0.2470 0.2272 0.2272 225,356 -0.01(-2.49%)
Mar 24, 2026 0.2205 0.2330 0.2200 0.2330 290,862 +0.01(+4.86%)
Mar 23, 2026 0.2118 0.2300 0.2084 0.2222 567,219 +0.01(+6.72%)
Mar 20, 2026 0.2120 0.2197 0.1913 0.2082 413,999 -0.00(-2.21%)
Mar 19, 2026 0.1836 0.2140 0.1810 0.2129 552,725 +0.01(+4.11%)
Mar 18, 2026 0.2060 0.2302 0.2019 0.2045 983,863 -0.03(-12.01%)
Mar 17, 2026 0.2190 0.2377 0.2166 0.2324 1,051,536 +0.02(+10.09%)
Mar 16, 2026 0.2188 0.2259 0.2040 0.2111 479,545 -0.00(-1.31%)
Mar 13, 2026 0.2210 0.2500 0.2121 0.2139 478,743 -0.04(-14.44%)
Mar 12, 2026 0.2697 0.2697 0.2500 0.2500 67,469 -0.02(-6.51%)
Mar 11, 2026 0.2685 0.2758 0.2536 0.2674 226,714 -0.02(-5.94%)
Mar 10, 2026 0.2980 0.2990 0.2757 0.2843 385,203 +0.01(+2.16%)
Mar 09, 2026 0.2633 0.2783 0.2540 0.2783 205,600 +0.02(+7.04%)
Mar 06, 2026 0.2616 0.2700 0.2486 0.2600 227,020 -0.01(-3.17%)
Mar 05, 2026 0.2700 0.2700 0.2470 0.2685 350,670 -0.01(-2.36%)
Mar 04, 2026 0.3000 0.3000 0.2703 0.2750 186,967 -0.02(-5.95%)
Mar 03, 2026 0.2610 0.3132 0.2610 0.2924 938,364 -0.03(-8.63%)
Mar 02, 2026 0.3415 0.3740 0.3128 0.3200 907,191 -0.05(-13.04%)
Feb 27, 2026 0.3562 0.3706 0.3340 0.3680 310,964 +0.02(+6.67%)
Feb 26, 2026 0.3590 0.3590 0.3200 0.3450 211,550 -0.01(-3.42%)
Feb 25, 2026 0.3240 0.3660 0.3156 0.3572 683,898 +0.03(+9.67%)
Feb 24, 2026 0.3078 0.3257 0.2975 0.3257 125,789 +0.01(+4.69%)
Feb 23, 2026 0.3400 0.3400 0.3000 0.3111 488,992 +0.01(+2.57%)
Feb 20, 2026 0.2650 0.3077 0.2598 0.3033 892,000 +0.04(+16.07%)
Feb 19, 2026 0.2529 0.2688 0.2472 0.2613 238,675 +0.01(+4.19%)
Feb 18, 2026 0.2633 0.2666 0.2490 0.2508 521,722 -0.01(-4.31%)
Feb 17, 2026 0.2271 0.2621 0.2183 0.2621 486,447 +0.02(+9.21%)
Feb 13, 2026 0.2524 0.2524 0.2300 0.2400 783,441 -0.01(-4.00%)
Feb 12, 2026 0.3150 0.3150 0.2440 0.2500 736,709 -0.05(-16.67%)
Feb 11, 2026 0.3006 0.3080 0.2866 0.3000 166,814 +0.00(+0.23%)
Feb 10, 2026 0.3221 0.3221 0.2900 0.2993 209,058 -0.02(-5.07%)
Feb 09, 2026 0.2900 0.3173 0.2830 0.3153 578,383 +0.04(+14.86%)
Feb 06, 2026 0.2600 0.2760 0.2500 0.2745 601,356 +0.04(+19.35%)
Feb 05, 2026 0.2670 0.2670 0.2280 0.2300 750,880 -0.05(-19.21%)
Feb 04, 2026 0.2950 0.3243 0.2755 0.2847 206,511 -0.01(-2.27%)
Feb 03, 2026 0.2970 0.3160 0.2798 0.2913 533,892 +0.01(+4.07%)
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.