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)

0.6935 +0.0135 (+1.99%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.6720 0.7422 0.6572 0.6741 149,966 +0.02(+3.14%)
Jan 30, 2026 0.6500 0.6872 0.6300 0.6536 46,954 +0.00(+0.55%)
Jan 29, 2026 0.6820 0.8442 0.6403 0.6500 45,226 -0.03(-4.41%)
Jan 28, 2026 0.6500 0.6876 0.6440 0.6800 44,631 +0.04(+6.23%)
Jan 27, 2026 0.6500 0.6555 0.6300 0.6401 117,613 +0.01(+1.60%)
Jan 26, 2026 0.7060 0.7250 0.6260 0.6300 188,990 -0.04(-5.91%)
Jan 23, 2026 0.6087 0.6696 0.6053 0.6696 92,434 +0.05(+8.00%)
Jan 22, 2026 0.6298 0.6500 0.6070 0.6200 25,126 +0.01(+2.14%)
Jan 21, 2026 0.6872 0.6976 0.5816 0.6070 74,353 -0.06(-8.60%)
Jan 20, 2026 0.6231 0.7558 0.6202 0.6641 90,374 +0.02(+2.71%)
Jan 16, 2026 0.7000 0.7000 0.6312 0.6466 27,110 +0.00(+0.14%)
Jan 15, 2026 0.6400 0.6544 0.6311 0.6457 30,237 +0.01(+0.89%)
Jan 14, 2026 0.6332 0.6597 0.6248 0.6400 51,454 +0.02(+2.73%)
Jan 13, 2026 0.6499 0.8085 0.6146 0.6230 41,264 -0.01(-1.89%)
Jan 12, 2026 0.6432 0.7500 0.6234 0.6350 53,101 +0.01(+0.79%)
Jan 09, 2026 0.6362 0.7590 0.6151 0.6300 40,994 +0.01(+1.61%)
Jan 08, 2026 0.6300 0.6600 0.6200 0.6200 72,437 -0.02(-3.13%)
Jan 07, 2026 0.6520 0.6599 0.6320 0.6400 15,057 -0.01(-1.39%)
Jan 06, 2026 0.6368 0.6490 0.6254 0.6490 19,973 +0.03(+4.48%)
Jan 05, 2026 0.7021 0.7021 0.6163 0.6212 72,242 -0.05(-7.12%)
Jan 02, 2026 0.6497 0.7021 0.6189 0.6688 85,582 +0.04(+6.41%)
Dec 31, 2025 0.6200 0.6536 0.6075 0.6285 70,724 +0.02(+3.03%)
Dec 30, 2025 0.6045 0.6176 0.5810 0.6100 92,181 +0.03(+4.81%)
Dec 29, 2025 0.6118 0.7000 0.5500 0.5820 61,212 -0.12(-16.86%)
Dec 26, 2025 0.6604 0.7000 0.5768 0.7000 89,684 +0.14(+25.00%)
Dec 24, 2025 0.6210 0.6210 0.5486 0.5600 12,675 -0.01(-2.56%)
Dec 23, 2025 0.5500 0.5747 0.5200 0.5747 76,633 +0.03(+6.43%)
Dec 22, 2025 0.5300 0.6210 0.5016 0.5400 67,689 +0.04(+6.93%)
Dec 19, 2025 0.5100 0.5200 0.4901 0.5050 32,312 +0.01(+1.00%)
Dec 18, 2025 0.4900 0.5300 0.4900 0.5000 45,071 +0.02(+3.97%)
Dec 17, 2025 0.4737 0.4900 0.4500 0.4809 13,369 -0.02(-3.82%)
Dec 16, 2025 0.5542 0.5542 0.4982 0.5000 26,947 -0.04(-6.77%)
Dec 15, 2025 0.5150 0.5948 0.4360 0.5363 46,655 +0.04(+7.26%)
Dec 12, 2025 0.4945 0.5400 0.4916 0.5000 9,426 +0.01(+2.04%)
Dec 11, 2025 0.4620 0.4900 0.4592 0.4900 13,291 +0.02(+4.46%)
Dec 10, 2025 0.4593 0.4784 0.4583 0.4691 20,924 -0.00(-0.19%)
Dec 09, 2025 0.4900 0.5522 0.4495 0.4700 33,401 +0.01(+2.22%)
Dec 08, 2025 0.4450 0.4800 0.4108 0.4598 93,310 +0.04(+9.06%)
Dec 05, 2025 0.4800 0.4800 0.4129 0.4216 4,831 +0.02(+5.37%)
Dec 04, 2025 0.4005 0.4637 0.3755 0.4001 33,450 +0.04(+11.14%)
Dec 03, 2025 0.4123 0.4495 0.3600 0.3600 26,990 -0.04(-10.00%)
Dec 02, 2025 0.3848 0.4675 0.3520 0.4000 37,679 +0.03(+8.11%)
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.