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)

0.8410 +0.0284 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.8500 0.8700 0.8281 0.8410 89,812 +0.03(+3.49%)
Apr 29, 2026 0.7993 0.8382 0.7811 0.8126 164,236 -0.03(-3.26%)
Apr 28, 2026 0.8800 0.8923 0.8207 0.8400 180,816 -0.04(-4.55%)
Apr 27, 2026 0.8837 0.9189 0.8800 0.8800 114,155 -0.02(-2.22%)
Apr 24, 2026 0.7796 0.9000 0.7796 0.9000 309,952 +0.11(+13.81%)
Apr 23, 2026 0.8100 0.8220 0.7705 0.7908 98,143 -0.02(-2.65%)
Apr 22, 2026 0.8100 0.8530 0.8010 0.8123 90,211 +0.00(+0.28%)
Apr 21, 2026 0.8472 0.8500 0.8000 0.8100 180,122 -0.03(-3.33%)
Apr 20, 2026 0.8343 0.8600 0.8228 0.8379 182,691 -0.02(-2.57%)
Apr 17, 2026 0.8900 0.8900 0.8518 0.8600 339,447 -0.02(-2.17%)
Apr 16, 2026 0.9440 0.9440 0.8200 0.8791 164,340 +0.07(+9.20%)
Apr 15, 2026 0.8250 0.8250 0.8000 0.8050 63,350 -0.03(-3.22%)
Apr 14, 2026 0.8300 0.8318 0.7885 0.8318 143,294 +0.02(+1.85%)
Apr 13, 2026 0.7826 0.8250 0.7788 0.8167 83,830 +0.02(+2.22%)
Apr 10, 2026 0.8500 0.8500 0.7878 0.7990 245,441 -0.03(-3.69%)
Apr 09, 2026 0.8255 0.8500 0.8050 0.8296 125,948 +0.05(+6.77%)
Apr 08, 2026 0.7896 0.8200 0.7700 0.7770 100,823 +0.03(+4.60%)
Apr 07, 2026 0.7806 0.7806 0.7340 0.7428 68,425 -0.02(-2.90%)
Apr 06, 2026 0.7907 0.7907 0.7500 0.7650 91,350 -0.03(-3.21%)
Apr 02, 2026 0.7700 0.7962 0.7333 0.7904 174,213 +0.03(+3.86%)
Apr 01, 2026 0.7633 0.8130 0.7600 0.7610 350,570 -0.00(-0.52%)
Mar 31, 2026 0.7430 0.7718 0.7430 0.7650 271,924 +0.05(+6.25%)
Mar 30, 2026 0.7444 0.8854 0.7079 0.7200 184,650 -0.02(-2.98%)
Mar 27, 2026 0.7500 0.7600 0.7383 0.7421 279,983 +0.02(+3.07%)
Mar 26, 2026 0.7200 0.7605 0.6913 0.7200 423,378 -0.02(-2.70%)
Mar 25, 2026 0.7478 0.7800 0.7316 0.7400 495,377 +0.03(+3.74%)
Mar 24, 2026 0.6503 0.7133 0.6418 0.7133 424,805 +0.05(+6.77%)
Mar 23, 2026 0.5810 0.6792 0.5781 0.6681 458,822 +0.07(+12.04%)
Mar 20, 2026 0.6299 0.6546 0.5740 0.5963 393,733 -0.02(-2.68%)
Mar 19, 2026 0.6600 0.6600 0.6100 0.6127 797,256 -0.08(-11.19%)
Mar 18, 2026 0.7211 0.7352 0.6899 0.6899 236,146 -0.04(-5.85%)
Mar 17, 2026 0.7520 0.7697 0.7000 0.7328 169,920 -0.02(-2.54%)
Mar 16, 2026 0.7500 0.7773 0.7200 0.7519 196,804 +0.00(+0.01%)
Mar 13, 2026 0.9900 0.9900 0.7300 0.7518 274,278 -0.04(-4.84%)
Mar 12, 2026 0.7925 0.8350 0.7600 0.7900 353,391 -0.03(-3.92%)
Mar 11, 2026 0.7852 0.8677 0.7200 0.8222 442,504 +0.06(+7.74%)
Mar 10, 2026 0.7800 0.7916 0.7487 0.7631 97,633 +0.01(+1.40%)
Mar 09, 2026 0.7000 0.7550 0.6926 0.7526 232,913 +0.02(+3.10%)
Mar 06, 2026 0.7500 0.7641 0.7100 0.7300 272,711 -0.04(-4.97%)
Mar 05, 2026 0.7588 0.7778 0.7461 0.7682 265,021 -0.03(-3.26%)
Mar 04, 2026 0.8000 0.8418 0.7400 0.7941 442,450 +0.04(+5.29%)
Mar 03, 2026 0.6161 0.8118 0.6161 0.7542 725,459 -0.05(-5.73%)
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.