ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Anglo-Canadian Mining Corp (TSV:CONE)

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.0600 0.0600 0.0600 0.0600 10,429 +0.00(+9.09%)
Mar 12, 2026 0.0550 0.0550 0.0550 0.0550 6,139 -0.01(-15.38%)
Mar 11, 2026 0.0650 0.0650 0.0650 0.0650 3,569 +0.01(+18.18%)
Mar 10, 2026 0.0550 0.0550 0.0550 0.0550 10,800 -0.00(-8.33%)
Mar 09, 2026 0.0600 0.0600 0.0600 0.0600 11,114 -0.01(-7.69%)
Mar 06, 2026 0.0600 0.0700 0.0600 0.0650 145,811 +0.01(+18.18%)
Mar 05, 2026 0.0550 0.0550 0.0550 0.0550 28,002 -0.00(-8.33%)
Mar 04, 2026 0.0650 0.0650 0.0600 0.0600 45,408 +0.00(+0.00%)
Mar 03, 2026 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Mar 02, 2026 0.0650 0.0650 0.0650 0.0650 1,464 +0.00(+0.00%)
Feb 27, 2026 0.0650 0.0650 0.0650 0.0650 5,378 +0.00(+0.00%)
Feb 26, 2026 0.0650 0.0650 0.0650 0.0650 45,600 +0.00(+0.00%)
Feb 25, 2026 0.0650 0.0650 0.0650 0.0650 47,052 +0.01(+8.33%)
Feb 24, 2026 0.0600 0.0600 0.0600 0.0600 119,550 +0.00(+0.00%)
Feb 23, 2026 0.0700 0.0700 0.0600 0.0600 284,431 -0.01(-14.29%)
Feb 20, 2026 0.0800 0.0800 0.0700 0.0700 82,018 -0.01(-12.50%)
Feb 19, 2026 0.0800 0.0800 0.0800 0.0800 3,143 +0.01(+6.67%)
Feb 18, 2026 0.0800 0.0800 0.0700 0.0750 360,500 +0.00(+0.00%)
Feb 17, 2026 0.0750 0.0750 0.0750 0.0750 45,491 +0.00(+0.00%)
Feb 12, 2026 0.0750 0 -0.01(-6.25%)
Feb 11, 2026 0.0800 0.0800 0.0800 0.0800 7,307 +0.00(+0.00%)
Feb 10, 2026 0.0800 0.0800 0.0750 0.0800 131,000 +0.00(+0.00%)
Feb 09, 2026 0.0800 0.0800 0.0800 0.0800 5,718 +0.00(+0.00%)
Feb 06, 2026 0.0800 0.0800 0.0750 0.0800 134,488 +0.00(+0.00%)
Feb 05, 2026 0.0800 0.0800 0.0750 0.0800 55,056 +0.01(+6.67%)
Feb 04, 2026 0.0750 0.0750 0.0750 0.0750 278,735 +0.00(+7.14%)
Feb 03, 2026 0.0700 0.0750 0.0650 0.0700 347,081 +0.00(+0.00%)
Feb 02, 2026 0.0700 0.0700 0.0650 0.0700 179,355 +0.00(+0.00%)
Jan 30, 2026 0.0700 0.0700 0.0700 0.0700 22,495 +0.00(+0.00%)
Jan 29, 2026 0.0700 0.0700 0.0650 0.0700 171,863 +0.01(+7.69%)
Jan 28, 2026 0.0650 0.0650 0.0600 0.0650 106,586 +0.00(+0.00%)
Jan 27, 2026 0.0650 0.0650 0.0650 0.0650 32,354 +0.00(+0.00%)
Jan 26, 2026 0.0700 0.0700 0.0650 0.0650 98,738 +0.00(+0.00%)
Jan 23, 2026 0.0600 0.0750 0.0600 0.0650 164,340 +0.01(+8.33%)
Jan 22, 2026 0.0500 0.0600 0.0500 0.0600 138,153 +0.01(+20.00%)
Jan 19, 2026 0.0500 83 +0.00(+0.00%)
Jan 16, 2026 0.0550 0.0550 0.0500 0.0500 8,510 -0.00(-9.09%)
Jan 15, 2026 0.0550 0.0550 0.0550 0.0550 24,317 -0.00(-8.33%)
Jan 13, 2026 0.0600 0 +0.00(+0.00%)
Jan 12, 2026 0.0600 0.0600 0.0600 0.0600 23,949 +0.00(+0.00%)
Jan 08, 2026 0.0600 0 +0.00(+0.00%)
Jan 07, 2026 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 06, 2026 0.0600 0.0600 0.0600 0.0600 103,805 +0.00(+0.00%)
Jan 05, 2026 0.0600 0.0600 0.0600 0.0600 1,543 +0.00(+0.00%)
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.