ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Magna Terra Minerals Inc (TSV:MTT)

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.1550 0.1600 0.1550 0.1600 105,500 +0.01(+3.23%)
Feb 26, 2026 0.1550 0.1550 0.1550 0.1550 3,025 +0.00(+0.00%)
Feb 25, 2026 0.1550 0.1550 0.1550 0.1550 19,000 +0.00(+0.00%)
Feb 24, 2026 0.1600 0.1600 0.1400 0.1550 242,446 -0.01(-6.06%)
Feb 23, 2026 0.1500 0.1700 0.1500 0.1650 118,800 +0.02(+10.00%)
Feb 20, 2026 0.1700 0.1700 0.1500 0.1500 375,340 -0.02(-9.09%)
Feb 19, 2026 0.1600 0.1650 0.1600 0.1650 23,500 +0.01(+3.13%)
Feb 18, 2026 0.1550 0.1600 0.1550 0.1600 51,000 +0.01(+3.23%)
Feb 17, 2026 0.1550 0.1550 0.1550 0.1550 30,500 +0.00(+0.00%)
Feb 13, 2026 0.1550 0 -0.01(-3.13%)
Feb 12, 2026 0.1600 0.1600 0.1600 0.1600 36,562 +0.00(+0.00%)
Feb 11, 2026 0.1500 0.1600 0.1500 0.1600 86,785 +0.01(+6.67%)
Feb 10, 2026 0.1550 0.1550 0.1500 0.1500 32,500 -0.01(-6.25%)
Feb 09, 2026 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Feb 06, 2026 0.1500 0.1600 0.1500 0.1600 151,979 +0.02(+10.34%)
Feb 05, 2026 0.1650 0.1650 0.1450 0.1450 179,000 -0.03(-14.71%)
Feb 04, 2026 0.1750 0.1750 0.1700 0.1700 18,000 -0.00(-2.86%)
Feb 03, 2026 0.1700 0.1750 0.1650 0.1750 20,758 +0.01(+6.06%)
Feb 02, 2026 0.1500 0.1700 0.1500 0.1650 115,726 +0.02(+10.00%)
Jan 30, 2026 0.1450 0.1550 0.1400 0.1500 152,404 +0.00(+0.00%)
Jan 29, 2026 0.1700 0.1700 0.1500 0.1500 152,850 -0.02(-11.76%)
Jan 28, 2026 0.1650 0.1700 0.1650 0.1700 258,000 +0.01(+3.03%)
Jan 27, 2026 0.1750 0.1750 0.1550 0.1650 179,595 +0.00(+0.00%)
Jan 26, 2026 0.1700 0.1800 0.1650 0.1650 118,080 -0.01(-2.94%)
Jan 23, 2026 0.1600 0.1700 0.1600 0.1700 101,500 +0.02(+9.68%)
Jan 22, 2026 0.1450 0.1550 0.1450 0.1550 298,325 +0.01(+3.33%)
Jan 21, 2026 0.1550 0.1550 0.1500 0.1500 49,474 +0.00(+0.00%)
Jan 20, 2026 0.1500 0.1550 0.1500 0.1500 298,500 +0.01(+3.45%)
Jan 19, 2026 0.1500 0.1500 0.1400 0.1450 114,734 +0.00(+3.57%)
Jan 16, 2026 0.1400 0.1550 0.1400 0.1400 306,428 +0.00(+0.00%)
Jan 15, 2026 0.1550 0.1550 0.1350 0.1400 435,850 -0.00(-3.45%)
Jan 14, 2026 0.1500 0.1550 0.1450 0.1450 87,262 -0.01(-6.45%)
Jan 13, 2026 0.1600 0.1700 0.1550 0.1550 186,506 +0.00(+0.00%)
Jan 12, 2026 0.1350 0.1550 0.1350 0.1550 232,100 +0.02(+14.81%)
Jan 09, 2026 0.1300 0.1350 0.1300 0.1350 89,504 +0.01(+3.85%)
Jan 08, 2026 0.1300 0.1350 0.1300 0.1300 24,500 +0.00(+0.00%)
Jan 07, 2026 0.1400 0.1400 0.1250 0.1300 270,510 -0.01(-7.14%)
Jan 06, 2026 0.1450 0.1450 0.1350 0.1400 395,122 -0.00(-3.45%)
Jan 05, 2026 0.1350 0.1450 0.1350 0.1450 70,249 +0.01(+7.41%)
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.