ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Calibre Mining Corp (OP: CXBMF )

1.700 -0.054 (-3.10%)
Streaming Delayed Price Updated: 12:39 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.627 1.760 1.620 1.754 613,535 +0.12(+7.63%)
Aug 20, 2024 1.617 1.637 1.585 1.630 319,114 +0.02(+1.24%)
Aug 19, 2024 1.560 1.610 1.540 1.610 505,078 +0.05(+2.88%)
Aug 16, 2024 1.505 1.565 1.505 1.565 370,220 +0.07(+5.03%)
Aug 15, 2024 1.410 1.520 1.410 1.490 261,953 +0.00(+0.34%)
Aug 14, 2024 1.430 1.490 1.430 1.485 224,810 +0.02(+1.02%)
Aug 13, 2024 1.475 1.486 1.420 1.470 250,187 +0.00(+0.00%)
Aug 12, 2024 1.350 1.490 1.350 1.470 485,312 +0.06(+4.40%)
Aug 09, 2024 1.450 1.450 1.400 1.408 295,745 -0.04(-2.56%)
Aug 08, 2024 1.400 1.460 1.388 1.445 245,438 +0.05(+3.21%)
Aug 07, 2024 1.438 1.450 1.380 1.400 149,687 -0.03(-2.10%)
Aug 06, 2024 1.390 1.450 1.350 1.430 255,242 +0.05(+3.62%)
Aug 05, 2024 1.370 1.405 1.350 1.380 186,547 -0.10(-6.76%)
Aug 02, 2024 1.520 1.540 1.450 1.480 283,921 -0.02(-1.00%)
Aug 01, 2024 1.560 1.560 1.470 1.495 186,267 -0.05(-3.55%)
Jul 31, 2024 1.520 1.570 1.515 1.550 186,602 +0.04(+2.65%)
Jul 30, 2024 1.520 1.540 1.500 1.510 154,555 +0.01(+0.67%)
Jul 29, 2024 1.520 1.540 1.500 1.500 144,827 -0.03(-1.96%)
Jul 26, 2024 1.500 1.540 1.490 1.530 271,853 +0.06(+4.08%)
Jul 25, 2024 1.500 1.500 1.440 1.470 282,344 -0.04(-2.65%)
Jul 24, 2024 1.500 1.590 1.500 1.510 265,965 -0.02(-1.58%)
Jul 23, 2024 1.505 1.540 1.490 1.534 184,627 +0.04(+2.97%)
Jul 22, 2024 1.480 1.520 1.480 1.490 124,465 -0.01(-0.67%)
Jul 19, 2024 1.490 1.536 1.490 1.500 238,611 -0.01(-0.66%)
Jul 18, 2024 1.580 1.580 1.510 1.510 198,209 -0.04(-2.74%)
Jul 17, 2024 1.610 1.610 1.540 1.552 442,223 -0.05(-2.97%)
Jul 16, 2024 1.590 1.620 1.573 1.600 293,236 +0.05(+3.23%)
Jul 15, 2024 1.580 1.630 1.550 1.550 363,608 -0.03(-1.90%)
Jul 12, 2024 1.590 1.590 1.545 1.580 220,797 +0.01(+0.64%)
Jul 11, 2024 1.530 1.590 1.500 1.570 295,808 +0.08(+5.37%)
Jul 10, 2024 1.500 1.540 1.480 1.490 694,165 +0.02(+1.64%)
Jul 09, 2024 1.510 1.520 1.466 1.466 371,630 -0.02(-1.61%)
Jul 08, 2024 1.510 1.534 1.460 1.490 384,641 +0.00(+0.00%)
Jul 05, 2024 1.420 1.520 1.413 1.490 300,457 +0.08(+5.67%)
Jul 03, 2024 1.350 1.420 1.320 1.410 247,466 +0.09(+6.82%)
Jul 02, 2024 1.310 1.320 1.290 1.320 232,894 +0.01(+0.76%)
Jul 01, 2024 1.340 1.340 1.280 1.310 41,772 -0.01(-0.76%)
Jun 28, 2024 1.320 1.340 1.300 1.320 189,516 -0.02(-1.27%)
Jun 27, 2024 1.300 1.340 1.300 1.337 167,531 +0.06(+4.45%)
Jun 26, 2024 1.291 1.300 1.270 1.280 151,083 -0.00(-0.39%)
Jun 25, 2024 1.340 1.340 1.280 1.285 186,425 -0.06(-4.10%)
Jun 24, 2024 1.318 1.340 1.300 1.340 203,761 +0.03(+2.29%)
Jun 21, 2024 1.330 1.354 1.295 1.310 2,210,007 -0.05(-3.68%)
Jun 20, 2024 1.380 1.400 1.335 1.360 500,638 +0.01(+0.44%)
Jun 18, 2024 1.300 1.370 1.300 1.354 245,511 +0.05(+4.15%)
Jun 17, 2024 1.320 1.345 1.280 1.300 630,159 -0.02(-1.52%)
Jun 14, 2024 1.320 1.340 1.310 1.320 195,726 +0.02(+1.54%)
Jun 13, 2024 1.350 1.360 1.300 1.300 265,791 -0.03(-2.26%)
Jun 12, 2024 1.350 1.380 1.320 1.330 323,067 +0.00(+0.00%)
Jun 11, 2024 1.350 1.350 1.310 1.330 332,705 +0.00(+0.23%)
Jun 10, 2024 1.350 1.350 1.300 1.327 376,846 +0.03(+2.08%)
Jun 07, 2024 1.400 1.400 1.290 1.300 374,811 -0.14(-9.72%)
Jun 06, 2024 1.400 1.450 1.400 1.440 197,091 +0.02(+1.41%)
Jun 05, 2024 1.411 1.430 1.400 1.420 205,074 +0.01(+0.71%)
Jun 04, 2024 1.450 1.450 1.360 1.410 691,586 -0.06(-4.34%)
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.