ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Granada Gold Mine Inc (OP:GBBFF)

0.0447 -0.0012 (-2.61%)
Streaming Delayed Price Updated: 3:02 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.0448 0.0448 0.0411 0.0447 140,000 -0.00(-2.61%)
Feb 05, 2026 0.0459 0.0459 0.0430 0.0459 170,000 +0.00(+4.32%)
Feb 04, 2026 0.0441 0.0441 0.0440 0.0440 55,500 -0.00(-0.23%)
Feb 03, 2026 0.0469 0.0500 0.0441 0.0441 395,500 -0.00(-8.13%)
Feb 02, 2026 0.0400 0.0492 0.0388 0.0480 409,000 -0.01(-12.25%)
Jan 30, 2026 0.0599 0.0636 0.0547 0.0547 612,001 -0.01(-11.20%)
Jan 29, 2026 0.0773 0.0870 0.0600 0.0616 823,713 -0.02(-21.23%)
Jan 28, 2026 0.0760 0.0826 0.0699 0.0782 883,706 +0.01(+12.03%)
Jan 27, 2026 0.0700 0.0816 0.0660 0.0698 264,405 -0.01(-8.16%)
Jan 26, 2026 0.0735 0.0846 0.0586 0.0760 918,921 +0.02(+33.33%)
Jan 23, 2026 0.0500 0.0587 0.0500 0.0570 733,758 +0.01(+18.26%)
Jan 22, 2026 0.0447 0.0500 0.0420 0.0482 315,300 +0.01(+21.72%)
Jan 21, 2026 0.0402 0.0423 0.0396 0.0396 53,471 +0.00(+1.80%)
Jan 20, 2026 0.0390 0.0401 0.0360 0.0389 185,500 -0.00(-4.19%)
Jan 16, 2026 0.0391 0.0406 0.0391 0.0406 76,000 -0.00(-3.33%)
Jan 15, 2026 0.0400 0.0420 0.0388 0.0420 128,000 +0.00(+0.24%)
Jan 14, 2026 0.0419 0.0419 0.0391 0.0419 67,000 +0.00(+2.20%)
Jan 13, 2026 0.0374 0.0410 0.0360 0.0410 116,000 +0.01(+18.84%)
Jan 12, 2026 0.0360 0.0364 0.0338 0.0345 340,216 -0.00(-0.58%)
Jan 08, 2026 0.0347 0 -0.00(-5.19%)
Jan 07, 2026 0.0366 0.0366 0.0366 0.0366 1,500 +0.00(+2.52%)
Jan 06, 2026 0.0382 0.0382 0.0357 0.0357 25,000 -0.00(-7.99%)
Dec 31, 2025 0.0388 0 +0.00(+10.86%)
Dec 30, 2025 0.0331 0.0350 0.0331 0.0350 75,000 +0.00(+15.13%)
Dec 29, 2025 0.0291 0.0328 0.0286 0.0304 748,125 -0.00(-8.43%)
Dec 24, 2025 0.0332 0 +0.00(+14.48%)
Dec 23, 2025 0.0290 0.0290 0.0290 0.0290 800 -0.00(-12.12%)
Dec 22, 2025 0.0330 0.0330 0.0330 0.0330 65,000 +0.00(+11.49%)
Dec 17, 2025 0.0296 0 -0.00(-5.13%)
Dec 15, 2025 0.0312 0 -0.00(-5.45%)
Dec 12, 2025 0.0324 0.0330 0.0320 0.0330 205,200 -0.00(-3.79%)
Dec 11, 2025 0.0320 0.0366 0.0306 0.0343 116,953 +0.00(+7.19%)
Dec 10, 2025 0.0328 0.0328 0.0320 0.0320 102,200 -0.00(-6.71%)
Dec 08, 2025 0.0343 65,000 -0.00(-4.72%)
Dec 05, 2025 0.0351 0.0360 0.0351 0.0360 10,662 +0.00(+2.86%)
Dec 04, 2025 0.0381 0.0381 0.0350 0.0350 147,450 +0.00(+1.45%)
Dec 03, 2025 0.0345 0.0345 0.0345 0.0345 3,500 -0.00(-6.50%)
Dec 02, 2025 0.0369 0.0369 0.0315 0.0369 28,138 +0.00(+9.82%)
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.