ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Group Eleven Res Corp (TSV:ZNG)

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 1.090 1.150 1.090 1.130 38,523 +0.03(+2.73%)
Apr 29, 2026 1.150 1.150 1.080 1.100 548,639 -0.04(-3.51%)
Apr 28, 2026 1.200 1.200 1.120 1.140 116,406 -0.05(-4.20%)
Apr 27, 2026 1.210 1.230 1.190 1.190 93,445 -0.05(-4.03%)
Apr 24, 2026 1.080 1.240 1.080 1.240 355,345 +0.16(+14.81%)
Apr 23, 2026 1.100 1.110 1.050 1.080 182,609 -0.03(-2.70%)
Apr 22, 2026 1.100 1.170 1.090 1.110 190,257 +0.00(+0.00%)
Apr 21, 2026 1.160 1.160 1.090 1.110 306,316 -0.08(-6.72%)
Apr 20, 2026 1.150 1.190 1.110 1.190 167,069 +0.03(+2.59%)
Apr 17, 2026 1.200 1.200 1.150 1.160 385,178 -0.04(-3.33%)
Apr 16, 2026 1.140 1.275 1.130 1.200 537,367 +0.09(+8.11%)
Apr 15, 2026 1.140 1.140 1.090 1.110 157,899 -0.03(-2.63%)
Apr 14, 2026 1.170 1.170 1.090 1.140 234,101 +0.00(+0.00%)
Apr 13, 2026 1.090 1.150 1.060 1.140 197,540 +0.04(+3.64%)
Apr 10, 2026 1.140 1.140 1.080 1.100 224,829 -0.02(-1.79%)
Apr 09, 2026 1.090 1.180 1.090 1.120 428,798 +0.02(+1.82%)
Apr 08, 2026 1.110 1.130 1.060 1.100 221,022 +0.04(+3.77%)
Apr 07, 2026 1.030 1.060 1.010 1.060 134,326 +0.00(+0.00%)
Apr 06, 2026 1.100 1.100 1.030 1.060 195,446 -0.04(-3.64%)
Apr 02, 2026 1.100 0 +0.05(+4.76%)
Apr 01, 2026 1.040 1.100 1.040 1.050 334,925 +0.04(+3.96%)
Mar 31, 2026 1.050 1.070 1.010 1.010 309,653 -0.01(-0.98%)
Mar 30, 2026 1.040 1.060 0.9900 1.020 254,156 +0.00(+0.00%)
Mar 27, 2026 1.030 1.060 1.020 1.020 155,004 +0.03(+3.03%)
Mar 26, 2026 1.000 1.020 0.9500 0.9900 364,027 -0.03(-2.94%)
Mar 25, 2026 1.000 1.100 1.000 1.020 343,402 +0.04(+4.08%)
Mar 24, 2026 0.8900 0.9900 0.8800 0.9800 264,215 +0.07(+7.69%)
Mar 23, 2026 0.8000 0.9300 0.8000 0.9100 378,012 +0.10(+12.35%)
Mar 20, 2026 0.8900 0.8900 0.7900 0.8100 233,924 -0.05(-5.81%)
Mar 19, 2026 0.9000 0.9000 0.8300 0.8600 413,091 -0.08(-8.51%)
Mar 18, 2026 1.010 1.010 0.9400 0.9400 253,400 -0.11(-10.48%)
Mar 17, 2026 1.030 1.050 0.9600 1.050 157,844 +0.05(+5.00%)
Mar 16, 2026 0.9800 1.070 0.9700 1.000 288,332 -0.02(-1.96%)
Mar 13, 2026 1.100 1.100 1.000 1.020 318,299 -0.05(-4.67%)
Mar 12, 2026 1.150 1.150 1.040 1.070 367,484 -0.06(-5.31%)
Mar 11, 2026 1.050 1.180 1.050 1.130 475,662 +0.10(+9.71%)
Mar 10, 2026 1.040 1.070 1.000 1.030 107,078 +0.01(+0.98%)
Mar 09, 2026 0.9800 1.020 0.9400 1.020 249,954 +0.03(+3.03%)
Mar 06, 2026 1.020 1.040 0.9600 0.9900 262,917 -0.06(-5.71%)
Mar 05, 2026 1.080 1.080 1.020 1.050 255,488 -0.05(-4.55%)
Mar 04, 2026 1.040 1.120 1.000 1.100 708,160 +0.06(+5.77%)
Mar 03, 2026 0.9800 1.100 0.9500 1.040 1,056,394 -0.06(-5.45%)
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.