ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Maple Gold Mines Ltd (TSV:MGM)

1.700 +0.050 (+3.03%)
Streaming Delayed Price Updated: 1:03 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 1.740 1.740 1.510 1.650 146,701 -0.10(-5.71%)
Oct 16, 2025 1.550 1.750 1.540 1.750 293,095 +0.20(+12.90%)
Oct 15, 2025 1.530 1.550 1.490 1.550 129,275 +0.05(+3.33%)
Oct 14, 2025 1.380 1.500 1.370 1.500 213,805 +0.16(+11.94%)
Oct 10, 2025 1.340 0 +0.00(+0.00%)
Oct 09, 2025 1.410 1.460 1.320 1.340 93,743 -0.10(-6.94%)
Oct 08, 2025 1.370 1.470 1.370 1.440 116,260 +0.07(+5.11%)
Oct 07, 2025 1.250 1.370 1.220 1.370 284,583 +0.20(+17.09%)
Oct 06, 2025 1.280 1.280 1.160 1.170 112,305 -0.03(-2.50%)
Oct 03, 2025 1.170 1.250 1.170 1.200 129,229 +0.04(+3.45%)
Oct 02, 2025 1.230 1.230 1.140 1.160 221,530 -0.07(-5.69%)
Oct 01, 2025 1.250 1.280 1.230 1.230 120,741 -0.02(-1.60%)
Sep 30, 2025 1.320 1.320 1.250 1.250 93,063 -0.07(-5.30%)
Sep 29, 2025 1.400 1.430 1.320 1.320 126,754 -0.10(-7.04%)
Sep 26, 2025 1.330 1.420 1.300 1.420 89,827 +0.11(+8.40%)
Sep 25, 2025 1.270 1.310 1.210 1.310 221,788 +0.05(+3.97%)
Sep 24, 2025 1.250 1.280 1.250 1.260 76,470 +0.04(+3.28%)
Sep 23, 2025 1.350 1.380 1.170 1.220 239,400 -0.13(-9.63%)
Sep 22, 2025 1.450 1.480 1.350 1.350 113,097 -0.08(-5.59%)
Sep 19, 2025 1.410 1.440 1.340 1.430 38,869 +0.06(+4.38%)
Sep 18, 2025 1.360 1.400 1.350 1.370 75,549 +0.05(+3.79%)
Sep 17, 2025 1.330 1.340 1.300 1.320 87,962 -0.02(-1.49%)
Sep 16, 2025 1.360 1.410 1.340 1.340 84,493 -0.01(-0.74%)
Sep 15, 2025 1.340 1.370 1.320 1.350 46,516 +0.03(+2.27%)
Sep 12, 2025 1.350 1.370 1.280 1.320 134,807 +0.02(+1.54%)
Sep 11, 2025 1.350 1.380 1.300 1.300 111,055 -0.01(-0.76%)
Sep 10, 2025 1.470 1.470 1.250 1.310 244,441 -0.13(-9.03%)
Sep 09, 2025 1.420 1.500 1.390 1.440 243,218 -0.01(-0.69%)
Sep 08, 2025 1.200 1.550 1.020 1.450 237,030 +1.33(+1108.33%)
Sep 05, 2025 0.1250 0.1400 0.1200 0.1200 580,574 +0.00(+0.00%)
Sep 04, 2025 0.1150 0.1250 0.1150 0.1200 636,790 -0.01(-7.69%)
Sep 03, 2025 0.1250 0.1350 0.1200 0.1300 430,373 +0.00(+0.00%)
Sep 02, 2025 0.1350 0.1350 0.1200 0.1300 696,434 -0.01(-3.70%)
Aug 29, 2025 0.1350 0 -0.01(-3.57%)
Aug 28, 2025 0.1250 0.1450 0.1250 0.1400 1,465,129 +0.02(+16.67%)
Aug 27, 2025 0.1200 0.1200 0.1150 0.1200 208,309 +0.00(+4.35%)
Aug 26, 2025 0.1150 0.1200 0.1150 0.1150 708,865 +0.00(+0.00%)
Aug 25, 2025 0.1100 0.1150 0.1050 0.1150 1,690,951 +0.01(+9.52%)
Aug 22, 2025 0.1000 0.1100 0.1000 0.1050 1,073,522 +0.00(+5.00%)
Aug 21, 2025 0.0850 0.1150 0.0850 0.1000 4,282,011 +0.02(+20.48%)
Aug 20, 2025 0.0750 0.0850 0.0750 0.0830 5,122,236 +0.02(+27.69%)
Aug 19, 2025 0.0700 0.0700 0.0650 0.0650 194,240 -0.01(-7.14%)
Aug 18, 2025 0.0700 0.0750 0.0650 0.0700 222,111 +0.00(+0.00%)
Aug 15, 2025 0.0700 0.0750 0.0700 0.0700 243,115 +0.00(+0.00%)
Aug 14, 2025 0.0700 0.0700 0.0650 0.0700 19,200 +0.00(+0.00%)
Aug 13, 2025 0.0650 0.0700 0.0650 0.0700 361,000 +0.01(+7.69%)
Aug 12, 2025 0.0700 0.0700 0.0650 0.0650 269,185 -0.01(-7.14%)
Aug 11, 2025 0.0750 0.0750 0.0650 0.0700 1,387,565 -0.00(-6.67%)
Aug 08, 2025 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+2.74%)
Aug 07, 2025 0.0700 0.0730 0.0700 0.0730 4,635 +0.00(+4.29%)
Aug 06, 2025 0.0750 0.0750 0.0700 0.0700 1,016,369 -0.00(-6.67%)
Aug 05, 2025 0.0750 0.0750 0.0750 0.0750 819,497 +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.