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 Resources Ltd (OP:QZMRF)

0.5600 -0.0147 (-2.56%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.3797 0.3947 0.3531 0.3700 28,473 -0.01(-2.53%)
Nov 28, 2025 0.4675 0.4675 0.3544 0.3796 40,765 +0.03(+9.90%)
Nov 26, 2025 0.3474 0.3841 0.3400 0.3454 16,766 -0.06(-13.87%)
Nov 25, 2025 0.4304 0.4515 0.4010 0.4010 26,926 -0.04(-9.09%)
Nov 24, 2025 0.4399 0.4500 0.4300 0.4411 21,200 +0.02(+5.48%)
Nov 21, 2025 0.3815 0.4378 0.3625 0.4182 56,268 +0.05(+14.95%)
Nov 20, 2025 0.3654 0.3654 0.3602 0.3638 21,175 -0.00(-0.33%)
Nov 19, 2025 0.3620 0.3650 0.3620 0.3650 1,565 +0.00(+0.27%)
Nov 17, 2025 0.3640 0 -0.00(-0.71%)
Nov 14, 2025 0.3585 0.3700 0.3585 0.3666 11,935 -0.00(-0.62%)
Nov 13, 2025 0.3676 0.3815 0.3676 0.3689 2,800 +0.01(+1.77%)
Nov 12, 2025 0.3625 0.3635 0.3625 0.3625 6,041 +0.05(+15.01%)
Nov 11, 2025 0.3152 0.3152 0.3152 0.3152 2,002 -0.06(-16.17%)
Nov 10, 2025 0.3448 0.3760 0.3000 0.3760 18,295 +0.02(+6.85%)
Nov 07, 2025 0.3350 0.3533 0.3350 0.3519 6,882 +0.01(+3.81%)
Nov 06, 2025 0.3493 0.3493 0.3390 0.3390 15,510 -0.01(-3.14%)
Nov 05, 2025 0.3717 0.3717 0.3500 0.3500 4,315 +0.01(+1.74%)
Nov 04, 2025 0.3521 0.3712 0.3440 0.3440 25,710 -0.03(-7.03%)
Nov 03, 2025 0.3719 0.3719 0.3522 0.3700 49,638 -0.04(-8.80%)
Oct 31, 2025 0.3751 0.4350 0.3751 0.4057 10,222 -0.04(-9.56%)
Oct 30, 2025 0.4486 0.4486 0.4484 0.4486 2,050 +0.02(+3.60%)
Oct 29, 2025 0.4330 0.4330 0.4330 0.4330 3,622 -0.03(-6.84%)
Oct 28, 2025 0.4300 0.4648 0.3662 0.4648 13,850 +0.01(+3.29%)
Oct 27, 2025 0.4500 0.5450 0.4483 0.4500 16,535 -0.01(-1.21%)
Oct 23, 2025 0.4555 10 +0.09(+23.11%)
Oct 22, 2025 0.3700 0.3700 0.3700 0.3700 1,000 -0.05(-11.90%)
Oct 21, 2025 0.4787 0.4787 0.3986 0.4200 15,156 -0.06(-13.17%)
Oct 20, 2025 0.4837 0.4837 0.4837 0.4837 700 -0.01(-1.77%)
Oct 17, 2025 0.4924 0.4924 0.4924 0.4924 1,000 +0.02(+4.88%)
Oct 16, 2025 0.5000 0.5000 0.4687 0.4695 25,330 -0.02(-4.94%)
Oct 15, 2025 0.5069 0.5205 0.4939 0.4939 5,777 -0.02(-4.52%)
Oct 14, 2025 0.5428 0.5428 0.5173 0.5173 10,409 -0.08(-13.42%)
Oct 13, 2025 0.4950 0.6450 0.4950 0.5975 7,660 +0.05(+8.50%)
Oct 10, 2025 0.5507 0.5507 0.5507 0.5507 4,000 -0.05(-7.86%)
Oct 09, 2025 0.5945 0.5977 0.5945 0.5977 12,024 -0.05(-7.33%)
Oct 08, 2025 0.6000 0.6450 0.6000 0.6450 12,558 +0.09(+16.24%)
Oct 07, 2025 0.5900 0.5900 0.5500 0.5549 20,058 -0.03(-4.77%)
Oct 06, 2025 0.6066 0.6450 0.5827 0.5827 11,104 -0.00(-0.22%)
Oct 03, 2025 0.6450 0.6450 0.5783 0.5840 54,860 -0.02(-2.67%)
Oct 02, 2025 0.5897 0.6000 0.5547 0.6000 5,300 +0.08(+14.35%)
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.