ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Group Eleven Res Corp (OP:GRLVF)

0.5335 +0.0364 (+7.32%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.4897 0.5335 0.4896 0.5335 117,217 +0.04(+7.32%)
Feb 19, 2026 0.5080 0.5146 0.4900 0.4971 64,690 -0.00(-0.58%)
Feb 18, 2026 0.5097 0.5158 0.5000 0.5000 141,613 -0.00(-0.85%)
Feb 17, 2026 0.5043 0.5094 0.5000 0.5043 99,526 -0.01(-1.12%)
Feb 13, 2026 0.5094 0.5249 0.5010 0.5100 126,850 -0.00(-0.82%)
Feb 12, 2026 0.5709 0.5709 0.5000 0.5142 226,174 -0.06(-10.57%)
Feb 11, 2026 0.5750 0.5750 0.5550 0.5750 94,959 -0.00(-0.02%)
Feb 10, 2026 0.5678 0.5873 0.5600 0.5751 106,949 -0.00(-0.07%)
Feb 09, 2026 0.5829 0.5898 0.5545 0.5755 193,569 -0.01(-1.27%)
Feb 06, 2026 0.5540 0.5900 0.5400 0.5829 195,345 +0.04(+6.95%)
Feb 05, 2026 0.5687 0.5720 0.5401 0.5450 132,373 -0.03(-4.84%)
Feb 04, 2026 0.5800 0.6507 0.5549 0.5727 269,102 -0.01(-1.26%)
Feb 03, 2026 0.5461 0.6427 0.5400 0.5800 793,328 +0.03(+6.21%)
Feb 02, 2026 0.5128 0.5463 0.5054 0.5461 454,461 +0.04(+7.82%)
Jan 30, 2026 0.5101 0.5394 0.4800 0.5065 1,193,228 -0.04(-7.06%)
Jan 29, 2026 0.5253 0.5550 0.5000 0.5450 1,262,894 +0.01(+1.49%)
Jan 28, 2026 0.5671 0.5750 0.5250 0.5370 1,008,421 -0.00(-0.56%)
Jan 27, 2026 0.5500 0.5731 0.5134 0.5400 1,078,775 -0.01(-2.19%)
Jan 26, 2026 0.6820 0.7000 0.5328 0.5521 2,559,979 -0.10(-15.00%)
Jan 23, 2026 0.6400 0.6623 0.5500 0.6495 672,238 -0.00(-0.51%)
Jan 22, 2026 0.6429 0.6600 0.6366 0.6528 224,284 +0.01(+2.00%)
Jan 21, 2026 0.6345 0.6556 0.5838 0.6400 188,393 +0.01(+1.59%)
Jan 20, 2026 0.6314 0.6500 0.5624 0.6300 1,563,885 +0.13(+26.63%)
Jan 16, 2026 0.5400 0.5488 0.4910 0.4975 1,681,161 -0.04(-7.61%)
Jan 15, 2026 0.5300 0.5600 0.5239 0.5385 361,888 +0.01(+1.60%)
Jan 14, 2026 0.5819 0.5893 0.5200 0.5300 1,598,093 -0.04(-7.52%)
Jan 13, 2026 0.6650 0.6650 0.5542 0.5731 839,520 -0.07(-10.38%)
Jan 12, 2026 0.6104 0.6706 0.5851 0.6395 583,994 +0.05(+8.74%)
Jan 09, 2026 0.5372 0.5945 0.5359 0.5881 423,413 +0.05(+8.91%)
Jan 08, 2026 0.5319 0.5400 0.5200 0.5400 139,776 +0.01(+2.33%)
Jan 07, 2026 0.5300 0.5566 0.5200 0.5277 69,982 -0.02(-3.35%)
Jan 06, 2026 0.5400 0.5678 0.5298 0.5460 445,329 +0.00(+0.28%)
Jan 05, 2026 0.5639 0.5800 0.5341 0.5445 546,409 -0.00(-0.60%)
Jan 02, 2026 0.5680 0.5681 0.5071 0.5478 367,860 +0.00(+0.79%)
Dec 31, 2025 0.5474 0.5800 0.5100 0.5435 682,777 -0.00(-0.69%)
Dec 30, 2025 0.5500 0.5800 0.5085 0.5473 790,001 +0.03(+6.13%)
Dec 29, 2025 0.4850 0.5186 0.4389 0.5157 807,397 +0.03(+5.78%)
Dec 26, 2025 0.4766 0.5100 0.4600 0.4875 312,092 +0.03(+7.14%)
Dec 24, 2025 0.5261 0.5261 0.4400 0.4550 281,730 -0.01(-1.09%)
Dec 23, 2025 0.4760 0.5100 0.4600 0.4600 542,476 -0.02(-4.17%)
Dec 22, 2025 0.5076 0.5292 0.4700 0.4800 567,202 -0.00(-0.81%)
Dec 19, 2025 0.4519 0.4839 0.4519 0.4839 262,910 +0.02(+4.38%)
Dec 18, 2025 0.4989 0.4989 0.4400 0.4636 125,189 -0.00(-0.94%)
Dec 17, 2025 0.4600 0.4823 0.4485 0.4680 167,869 +0.01(+1.19%)
Dec 16, 2025 0.4700 0.4730 0.4500 0.4625 105,425 -0.01(-2.55%)
Dec 15, 2025 0.4863 0.4871 0.4500 0.4746 273,858 -0.00(-1.00%)
Dec 12, 2025 0.4880 0.5600 0.4628 0.4794 1,345,855 -0.02(-4.12%)
Dec 11, 2025 0.4410 0.5000 0.4387 0.5000 481,063 +0.07(+15.10%)
Dec 10, 2025 0.4412 0.4412 0.4062 0.4344 317,213 +0.02(+4.40%)
Dec 09, 2025 0.4200 0.4285 0.3975 0.4161 495,241 +0.00(+0.39%)
Dec 08, 2025 0.4145 0.4359 0.3813 0.4145 314,578 -0.01(-1.61%)
Dec 05, 2025 0.3721 0.4218 0.3611 0.4213 507,247 +0.05(+14.36%)
Dec 04, 2025 0.3794 0.3900 0.3520 0.3684 249,865 -0.01(-1.37%)
Dec 03, 2025 0.3790 0.4012 0.3600 0.3735 561,131 -0.01(-3.11%)
Dec 02, 2025 0.3557 0.4012 0.3203 0.3855 1,269,812 +0.05(+15.90%)
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.