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 (TSV:QZM)

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.4800 0.4800 0.4700 0.4700 23,000 -0.01(-2.08%)
Nov 06, 2025 0.5300 0.5300 0.4800 0.4800 20,046 -0.01(-2.04%)
Nov 05, 2025 0.4900 0.4900 0.4850 0.4900 11,201 +0.01(+1.03%)
Nov 04, 2025 0.5300 0.5300 0.4800 0.4850 62,650 -0.04(-6.73%)
Nov 03, 2025 0.5700 0.5700 0.5000 0.5200 58,700 -0.06(-10.34%)
Oct 31, 2025 0.6000 0.6200 0.5800 0.5800 12,100 -0.04(-6.45%)
Oct 30, 2025 0.6200 0.6500 0.6200 0.6200 12,000 -0.01(-1.59%)
Oct 29, 2025 0.6000 0.6500 0.6000 0.6300 29,901 +0.01(+1.61%)
Oct 28, 2025 0.6000 0.6200 0.6000 0.6200 18,231 +0.01(+1.64%)
Oct 27, 2025 0.6200 0.6400 0.6000 0.6100 29,725 -0.02(-3.17%)
Oct 24, 2025 0.6000 0.6300 0.6000 0.6300 10,600 +0.01(+1.61%)
Oct 23, 2025 0.5300 0.6200 0.5300 0.6200 48,150 +0.09(+16.98%)
Oct 22, 2025 0.5600 0.5600 0.5300 0.5300 8,800 -0.01(-1.85%)
Oct 21, 2025 0.6700 0.6700 0.5400 0.5400 60,500 -0.13(-19.40%)
Oct 20, 2025 0.6600 0.6800 0.6600 0.6700 8,500 +0.02(+3.08%)
Oct 17, 2025 0.6600 0.6600 0.6500 0.6500 14,625 -0.01(-1.52%)
Oct 16, 2025 0.6900 0.7000 0.6600 0.6600 32,855 -0.03(-4.35%)
Oct 15, 2025 0.7400 0.7400 0.6900 0.6900 45,777 -0.05(-6.76%)
Oct 14, 2025 0.7500 0.7900 0.7400 0.7400 12,988 -0.01(-1.33%)
Oct 10, 2025 0.7500 0 -0.04(-5.06%)
Oct 09, 2025 0.7800 0.7900 0.7800 0.7900 23,150 +0.01(+1.28%)
Oct 08, 2025 0.7900 0.7900 0.7800 0.7800 28,850 +0.00(+0.00%)
Oct 07, 2025 0.8000 0.8000 0.7600 0.7800 35,825 -0.02(-2.50%)
Oct 06, 2025 0.8300 0.8500 0.7800 0.8000 100,954 -0.04(-4.76%)
Oct 03, 2025 0.7900 0.8500 0.7700 0.8400 62,688 +0.05(+6.33%)
Oct 02, 2025 0.7600 0.8000 0.7600 0.7900 32,500 +0.03(+3.95%)
Oct 01, 2025 0.7600 0.7600 0.7400 0.7600 15,763 -0.06(-7.32%)
Sep 30, 2025 0.7800 0.8200 0.7700 0.8200 9,000 +0.02(+2.50%)
Sep 29, 2025 0.7900 0.8000 0.7700 0.8000 3,500 +0.03(+3.90%)
Sep 26, 2025 0.8300 0.8300 0.7700 0.7700 58,800 -0.10(-11.49%)
Sep 25, 2025 0.8200 0.8700 0.8100 0.8700 52,608 +0.02(+2.35%)
Sep 24, 2025 0.9000 0.9000 0.8200 0.8500 28,558 -0.05(-5.56%)
Sep 23, 2025 0.9300 0.9300 0.9000 0.9000 106,440 -0.01(-1.10%)
Sep 22, 2025 0.9000 0.9300 0.8800 0.9100 129,500 +0.01(+1.11%)
Sep 19, 2025 0.9300 0.9300 0.9000 0.9000 83,500 -0.01(-1.10%)
Sep 18, 2025 0.9000 0.9400 0.9000 0.9100 122,700 +0.01(+1.11%)
Sep 17, 2025 0.8900 0.9200 0.8800 0.9000 138,800 +0.02(+2.27%)
Sep 16, 2025 0.8900 0.9100 0.8800 0.8800 59,300 -0.01(-1.12%)
Sep 15, 2025 0.8500 0.9000 0.8500 0.8900 143,800 +0.01(+1.14%)
Sep 12, 2025 0.7500 0.9000 0.7500 0.8800 145,398 +0.10(+12.82%)
Sep 11, 2025 0.7000 0.7800 0.7000 0.7800 102,379 +0.08(+11.43%)
Sep 10, 2025 0.6900 0.7000 0.6900 0.7000 58,800 +0.01(+1.45%)
Sep 09, 2025 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Sep 08, 2025 0.6500 0.7000 0.6400 0.6900 64,072 +0.04(+6.15%)
Sep 05, 2025 0.6800 0.6800 0.6400 0.6500 26,600 +0.01(+1.56%)
Sep 04, 2025 0.6700 0.6800 0.6400 0.6400 13,000 -0.04(-5.88%)
Sep 03, 2025 0.7000 0.7000 0.6800 0.6800 23,000 -0.01(-1.45%)
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.