ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Q-Gold Resources Ltd (TSV:QGR)

0.2000 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2025 0.2100 0.2100 0.1900 0.2000 36,000 -0.02(-9.09%)
Nov 05, 2025 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Nov 04, 2025 0.2300 0.2300 0.2200 0.2200 54,000 -0.01(-6.38%)
Nov 03, 2025 0.2200 0.2500 0.2200 0.2350 74,000 +0.03(+17.50%)
Oct 31, 2025 0.2400 0.2400 0.2000 0.2000 103,125 +0.01(+5.26%)
Oct 30, 2025 0.1850 0.2100 0.1850 0.1900 55,500 +0.01(+5.56%)
Oct 29, 2025 0.1550 0.1800 0.1550 0.1800 173,390 +0.02(+16.13%)
Oct 28, 2025 0.1700 0.1700 0.1400 0.1550 198,762 -0.02(-11.43%)
Oct 27, 2025 0.2350 0.2350 0.1750 0.1750 131,500 -0.05(-22.22%)
Oct 24, 2025 0.2350 0.2400 0.2100 0.2250 211,004 -0.01(-2.17%)
Oct 23, 2025 0.2800 0.2800 0.2300 0.2300 192,234 -0.05(-19.30%)
Oct 22, 2025 0.3000 0.3000 0.2550 0.2850 288,865 +0.00(+1.79%)
Oct 21, 2025 0.3150 0.3150 0.2650 0.2800 31,846 -0.04(-13.85%)
Oct 20, 2025 0.3200 0.3300 0.3100 0.3250 139,282 +0.02(+6.56%)
Oct 17, 2025 0.3450 0.3450 0.2800 0.3050 228,000 -0.01(-1.61%)
Oct 16, 2025 0.3650 0.3650 0.3100 0.3100 344,133 -0.03(-8.82%)
Oct 15, 2025 0.3300 0.3500 0.3250 0.3400 276,925 +0.02(+6.25%)
Oct 14, 2025 0.3150 0.3400 0.3100 0.3200 222,475 +0.02(+6.67%)
Oct 10, 2025 0.3000 0 -0.02(-6.25%)
Oct 09, 2025 0.3400 0.3500 0.2900 0.3200 243,090 -0.02(-4.48%)
Oct 08, 2025 0.3000 0.3350 0.3000 0.3350 333,027 +0.07(+24.07%)
Oct 07, 2025 0.2700 0.2900 0.2550 0.2700 83,883 -0.01(-1.82%)
Oct 06, 2025 0.2700 0.2850 0.2600 0.2750 171,752 +0.03(+10.00%)
Oct 03, 2025 0.2750 0.2750 0.2500 0.2500 30,239 -0.02(-7.41%)
Oct 02, 2025 0.2650 0.2900 0.2500 0.2700 148,229 +0.00(+0.00%)
Oct 01, 2025 0.2700 0.2800 0.2500 0.2700 115,506 -0.02(-6.90%)
Sep 30, 2025 0.3000 0.3000 0.2750 0.2900 41,333 -0.01(-1.69%)
Sep 29, 2025 0.2700 0.2950 0.2500 0.2950 92,570 +0.02(+9.26%)
Sep 26, 2025 0.2800 0.2900 0.2700 0.2700 54,000 -0.03(-10.00%)
Sep 25, 2025 0.3000 0.3000 0.2700 0.3000 123,500 +0.00(+0.00%)
Sep 24, 2025 0.2900 0.3150 0.2900 0.3000 144,815 +0.01(+3.45%)
Sep 23, 2025 0.3500 0.3500 0.2800 0.2900 283,458 -0.06(-17.14%)
Sep 22, 2025 0.3100 0.3500 0.3000 0.3500 1,107,796 +0.07(+22.81%)
Sep 19, 2025 0.2950 0.3250 0.2850 0.2850 341,574 +0.01(+3.64%)
Sep 18, 2025 0.2200 0.2800 0.2200 0.2750 473,650 +0.06(+27.91%)
Sep 17, 2025 0.1950 0.2150 0.1950 0.2150 152,700 +0.01(+4.88%)
Sep 16, 2025 0.2100 0.2200 0.1950 0.2050 355,694 -0.01(-2.38%)
Sep 15, 2025 0.2100 0.2200 0.2050 0.2100 339,804 +0.00(+0.00%)
Sep 12, 2025 0.1900 0.2100 0.1800 0.2100 268,770 +0.03(+16.67%)
Sep 11, 2025 0.1900 0.1900 0.1750 0.1800 224,152 -0.02(-10.00%)
Sep 10, 2025 0.2050 0.2050 0.1900 0.2000 228,903 -0.00(-2.44%)
Sep 09, 2025 0.2450 0.2450 0.2050 0.2050 126,400 -0.02(-6.82%)
Sep 08, 2025 0.2450 0.2450 0.2150 0.2200 158,099 -0.02(-8.33%)
Sep 05, 2025 0.2400 0.2400 0.2000 0.2400 283,313 +0.01(+2.13%)
Sep 04, 2025 0.2400 0.2500 0.2350 0.2350 243,020 -0.01(-2.08%)
Sep 03, 2025 0.1900 0.2400 0.1700 0.2400 314,417 +0.06(+33.33%)
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.