ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Andean Precious Metals Cp (OP:ANPMF)

7.140 +0.410 (+6.09%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 6.741 7.200 6.620 7.140 53,004 +0.41(+6.09%)
Feb 19, 2026 6.550 6.860 6.507 6.730 69,233 +0.21(+3.22%)
Feb 18, 2026 6.333 6.537 6.220 6.520 59,926 +0.45(+7.40%)
Feb 17, 2026 6.600 6.705 5.950 6.071 89,067 -0.54(-8.15%)
Feb 13, 2026 6.380 6.627 6.280 6.610 65,700 +0.29(+4.57%)
Feb 12, 2026 6.879 7.020 6.303 6.321 103,183 -0.49(-7.18%)
Feb 11, 2026 6.900 6.990 6.650 6.810 69,933 +0.17(+2.56%)
Feb 10, 2026 6.790 7.000 6.468 6.640 69,080 +0.01(+0.10%)
Feb 09, 2026 6.400 6.708 6.320 6.633 138,634 +0.43(+6.91%)
Feb 06, 2026 5.990 6.205 5.990 6.205 61,954 +0.33(+5.71%)
Feb 05, 2026 6.531 6.531 5.870 5.870 91,480 -0.90(-13.29%)
Feb 04, 2026 7.260 7.280 6.428 6.770 101,422 -0.23(-3.29%)
Feb 03, 2026 6.970 7.082 6.750 7.000 80,464 +0.54(+8.36%)
Feb 02, 2026 6.370 6.550 6.170 6.460 139,703 +0.07(+1.10%)
Jan 30, 2026 6.880 7.245 6.274 6.390 330,349 -1.18(-15.59%)
Jan 29, 2026 7.815 7.940 7.240 7.570 202,422 -0.10(-1.29%)
Jan 28, 2026 7.890 8.084 7.470 7.669 256,584 -0.26(-3.29%)
Jan 27, 2026 8.605 8.605 7.750 7.930 241,302 -0.50(-5.95%)
Jan 26, 2026 8.920 9.150 8.415 8.432 331,268 +0.02(+0.29%)
Jan 23, 2026 8.000 8.408 7.830 8.408 219,640 +0.65(+8.34%)
Jan 22, 2026 7.400 7.864 7.340 7.761 226,516 +0.37(+4.98%)
Jan 21, 2026 8.010 8.010 7.160 7.393 794,518 -0.91(-10.93%)
Jan 20, 2026 7.800 8.352 7.410 8.300 288,290 +0.70(+9.21%)
Jan 16, 2026 7.300 7.600 7.130 7.600 149,232 +0.06(+0.84%)
Jan 15, 2026 7.169 7.650 7.050 7.537 313,184 +0.28(+3.86%)
Jan 14, 2026 7.348 7.500 7.090 7.256 281,076 -0.08(-1.14%)
Jan 13, 2026 7.162 7.610 7.070 7.340 119,663 +0.22(+3.09%)
Jan 12, 2026 7.280 7.310 7.012 7.120 113,333 +0.19(+2.74%)
Jan 09, 2026 6.836 7.040 6.742 6.930 120,432 +0.13(+1.91%)
Jan 08, 2026 6.588 6.848 6.450 6.800 74,672 -0.09(-1.32%)
Jan 07, 2026 7.030 7.030 6.385 6.891 129,604 -0.05(-0.71%)
Jan 06, 2026 6.865 7.100 6.693 6.940 193,488 +0.20(+2.97%)
Jan 05, 2026 7.400 7.400 6.700 6.740 152,245 -0.28(-4.02%)
Jan 02, 2026 7.399 7.860 6.800 7.022 133,963 -0.10(-1.36%)
Dec 31, 2025 7.840 7.840 7.030 7.119 244,664 -0.50(-6.57%)
Dec 30, 2025 7.900 7.970 7.620 7.620 214,566 +0.01(+0.09%)
Dec 29, 2025 7.590 7.780 6.980 7.613 178,376 -0.27(-3.39%)
Dec 26, 2025 7.600 8.010 7.450 7.880 219,354 +0.50(+6.78%)
Dec 24, 2025 7.110 7.436 7.050 7.380 57,845 +0.27(+3.80%)
Dec 23, 2025 7.180 7.244 6.800 7.110 157,461 -0.01(-0.14%)
Dec 22, 2025 7.600 7.700 7.080 7.120 189,863 -0.19(-2.60%)
Dec 19, 2025 7.190 7.365 7.190 7.310 158,496 +0.19(+2.64%)
Dec 18, 2025 7.226 7.275 6.960 7.122 163,548 -0.06(-0.79%)
Dec 17, 2025 7.360 7.470 7.160 7.179 176,645 -0.08(-1.12%)
Dec 16, 2025 7.430 7.505 7.080 7.260 88,081 -0.21(-2.81%)
Dec 15, 2025 7.490 7.770 7.374 7.470 130,311 +0.12(+1.62%)
Dec 12, 2025 7.800 8.000 7.010 7.351 331,617 -0.03(-0.39%)
Dec 11, 2025 7.000 7.528 6.900 7.380 617,040 +0.65(+9.66%)
Dec 10, 2025 6.280 6.750 6.250 6.730 367,427 +0.45(+7.17%)
Dec 09, 2025 6.230 6.422 6.230 6.280 152,372 +0.21(+3.46%)
Dec 08, 2025 6.450 6.472 6.070 6.070 100,601 -0.36(-5.60%)
Dec 05, 2025 6.530 6.603 6.310 6.430 264,063 +0.13(+2.06%)
Dec 04, 2025 6.407 6.508 6.260 6.300 106,415 -0.23(-3.52%)
Dec 03, 2025 6.660 6.878 6.300 6.530 90,458 -0.02(-0.31%)
Dec 02, 2025 6.400 6.700 6.160 6.550 161,956 -0.06(-0.91%)
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.