ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Quartz Mountain Res (OP:QZMRF)

0.5200 -0.0300 (-5.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5250 0.5500 0.5070 0.5200 19,531 -0.03(-5.45%)
Apr 24, 2026 0.4590 0.5500 0.4590 0.5500 39,288 +0.02(+2.80%)
Apr 23, 2026 0.5500 0.5500 0.5003 0.5350 16,062 +0.00(+0.26%)
Apr 22, 2026 0.5388 0.5785 0.5321 0.5336 39,438 -0.02(-2.98%)
Apr 21, 2026 0.5551 0.6210 0.5385 0.5500 42,070 -0.01(-2.14%)
Apr 20, 2026 0.5600 0.6126 0.5285 0.5620 45,070 +0.01(+2.18%)
Apr 17, 2026 0.5029 0.5543 0.4930 0.5500 75,752 +0.06(+11.79%)
Apr 16, 2026 0.4950 0.5200 0.4700 0.4920 19,553 +0.01(+2.50%)
Apr 15, 2026 0.5000 0.5040 0.4800 0.4800 9,385 -0.02(-4.00%)
Apr 14, 2026 0.4807 0.5300 0.4807 0.5000 14,707 -0.00(-0.58%)
Apr 13, 2026 0.5300 0.5565 0.5012 0.5029 6,902 -0.01(-1.39%)
Apr 10, 2026 0.5100 0.5520 0.5100 0.5100 42,062 +0.00(+0.00%)
Apr 09, 2026 0.4751 0.5838 0.4751 0.5100 30,317 +0.03(+5.15%)
Apr 08, 2026 0.5070 0.5322 0.4850 0.4850 32,854 +0.01(+1.04%)
Apr 07, 2026 0.6007 0.6007 0.4800 0.4800 53,251 -0.03(-6.07%)
Apr 06, 2026 0.5218 0.5218 0.4978 0.5110 60,704 +0.04(+7.56%)
Apr 02, 2026 0.4820 0.4985 0.4751 0.4751 48,920 -0.02(-3.83%)
Apr 01, 2026 0.4950 0.5218 0.4800 0.4940 58,319 +0.03(+5.42%)
Mar 31, 2026 0.5126 0.5126 0.4686 0.4686 19,440 -0.01(-2.56%)
Mar 30, 2026 0.4765 0.5190 0.4432 0.4809 121,263 +0.04(+8.75%)
Mar 27, 2026 0.4385 0.4536 0.4277 0.4422 34,679 +0.02(+3.56%)
Mar 26, 2026 0.4300 0.4531 0.4135 0.4270 39,449 -0.00(-0.54%)
Mar 25, 2026 0.4326 0.4589 0.4137 0.4293 8,435 -0.00(-0.16%)
Mar 24, 2026 0.4526 0.4526 0.4000 0.4300 24,781 +0.00(+0.94%)
Mar 23, 2026 0.4625 0.5250 0.4000 0.4260 55,810 -0.03(-7.17%)
Mar 20, 2026 0.4000 0.5094 0.4000 0.4589 40,173 -0.00(-0.26%)
Mar 19, 2026 0.4700 0.4860 0.4396 0.4601 82,346 -0.03(-5.89%)
Mar 18, 2026 0.4955 0.5205 0.4727 0.4889 61,054 -0.02(-3.67%)
Mar 17, 2026 0.5000 0.5249 0.4400 0.5075 39,374 +0.02(+5.07%)
Mar 16, 2026 0.5967 0.5967 0.4701 0.4830 96,018 -0.01(-2.68%)
Mar 13, 2026 0.5742 0.5860 0.4928 0.4963 57,773 -0.07(-11.89%)
Mar 12, 2026 0.6000 0.6576 0.5578 0.5633 28,913 -0.05(-7.52%)
Mar 11, 2026 0.6480 0.6830 0.6000 0.6091 117,730 -0.03(-5.38%)
Mar 10, 2026 0.6542 0.6542 0.6270 0.6437 69,538 +0.00(+0.63%)
Mar 09, 2026 0.6595 0.6700 0.6235 0.6397 13,110 +0.01(+2.19%)
Mar 06, 2026 0.7018 0.7018 0.6235 0.6260 71,745 -0.02(-2.78%)
Mar 05, 2026 0.6600 0.6600 0.6355 0.6439 27,591 -0.01(-2.14%)
Mar 04, 2026 0.6599 0.6710 0.6540 0.6580 42,364 -0.00(-0.30%)
Mar 03, 2026 0.6600 0.7367 0.6500 0.6600 29,038 -0.02(-2.42%)
Mar 02, 2026 0.7000 0.7200 0.6523 0.6764 103,109 -0.03(-4.85%)
Feb 27, 2026 0.7142 0.8090 0.6774 0.7109 69,233 +0.02(+2.36%)
Feb 26, 2026 0.7200 0.7283 0.6900 0.6945 110,005 -0.02(-3.34%)
Feb 25, 2026 0.7200 0.7300 0.7000 0.7185 158,882 +0.03(+3.60%)
Feb 24, 2026 0.6845 0.7055 0.6800 0.6935 423,103 +0.01(+1.99%)
Feb 23, 2026 0.6200 0.6846 0.6200 0.6800 198,541 +0.05(+7.37%)
Feb 20, 2026 0.6377 0.6533 0.6333 0.6333 31,740 -0.01(-1.05%)
Feb 19, 2026 0.6673 0.6700 0.6300 0.6400 63,131 -0.03(-4.45%)
Feb 18, 2026 0.7470 0.7470 0.6450 0.6698 65,837 +0.00(+0.31%)
Feb 17, 2026 0.6740 0.7105 0.6600 0.6677 74,126 +0.02(+2.72%)
Feb 13, 2026 0.6500 0.6540 0.6389 0.6500 20,994 +0.01(+1.88%)
Feb 12, 2026 0.6530 0.6687 0.6265 0.6380 23,818 +0.00(+0.57%)
Feb 11, 2026 0.6746 0.6754 0.6252 0.6344 26,016 -0.01(-1.48%)
Feb 10, 2026 0.6764 0.6764 0.6152 0.6439 120,241 -0.03(-4.55%)
Feb 09, 2026 0.6562 0.6746 0.6000 0.6746 64,947 +0.03(+4.48%)
Feb 06, 2026 0.6244 0.6562 0.6162 0.6457 96,704 +0.03(+4.21%)
Feb 05, 2026 0.6942 0.6942 0.6162 0.6196 92,684 -0.06(-8.78%)
Feb 04, 2026 0.6729 0.6838 0.6700 0.6792 25,889 +0.01(+2.09%)
Feb 03, 2026 0.6838 0.6902 0.6448 0.6653 83,032 -0.01(-1.31%)
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.