ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Germanium Mining Corp (CSE:GMC)

0.2900 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 3:30 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.2900 0.3000 0.2900 0.2900 26,000 -0.01(-1.69%)
Feb 05, 2026 0.3000 0.3000 0.2600 0.2950 15,339 -0.01(-1.67%)
Feb 04, 2026 0.3000 0.3150 0.2800 0.3000 170,486 -0.01(-3.23%)
Feb 03, 2026 0.2900 0.3100 0.2850 0.3100 77,405 +0.00(+0.00%)
Feb 02, 2026 0.3150 0.3250 0.3050 0.3100 265,480 +0.01(+3.33%)
Jan 30, 2026 0.3000 0.3200 0.2900 0.3000 263,904 +0.00(+0.00%)
Jan 29, 2026 0.2900 0.3000 0.2800 0.3000 98,290 +0.01(+3.45%)
Jan 28, 2026 0.2850 0.3000 0.2800 0.2900 31,955 +0.01(+3.57%)
Jan 27, 2026 0.3500 0.3500 0.2650 0.2800 412,416 -0.08(-22.22%)
Jan 26, 2026 0.3950 0.4100 0.3450 0.3600 442,666 -0.03(-6.49%)
Jan 23, 2026 0.4200 0.4200 0.3800 0.3850 186,090 -0.02(-6.10%)
Jan 22, 2026 0.4300 0.4500 0.3800 0.4100 178,580 -0.02(-4.65%)
Jan 21, 2026 0.4700 0.4850 0.4300 0.4300 152,530 -0.04(-8.51%)
Jan 20, 2026 0.4400 0.4950 0.4400 0.4700 201,355 -0.01(-2.08%)
Jan 19, 2026 0.4800 0.4900 0.4800 0.4800 85,000 +0.01(+2.13%)
Jan 16, 2026 0.4650 0.5000 0.4500 0.4700 165,312 -0.01(-2.08%)
Jan 15, 2026 0.5100 0.5100 0.4750 0.4800 116,500 +0.00(+0.00%)
Jan 14, 2026 0.5000 0.5400 0.4800 0.4800 108,700 -0.03(-5.88%)
Jan 13, 2026 0.4800 0.5100 0.4650 0.5100 75,022 +0.02(+4.08%)
Jan 12, 2026 0.5500 0.5900 0.4800 0.4900 203,113 -0.11(-18.33%)
Jan 09, 2026 0.6000 0.6300 0.5700 0.6000 272,000 +0.01(+1.69%)
Jan 08, 2026 0.6700 0.6700 0.5400 0.5900 373,199 -0.10(-14.49%)
Jan 07, 2026 0.5900 0.6900 0.5600 0.6900 692,610 +0.10(+16.95%)
Jan 06, 2026 0.4850 0.5900 0.4800 0.5900 389,104 +0.12(+25.53%)
Jan 05, 2026 0.4750 0.4950 0.4700 0.4700 165,309 +0.00(+0.00%)
Jan 02, 2026 0.4300 0.4800 0.4150 0.4700 123,000 +0.02(+4.44%)
Dec 31, 2025 0.4500 0 +0.05(+12.50%)
Dec 30, 2025 0.4000 0.4100 0.4000 0.4000 38,823 +0.00(+0.00%)
Dec 29, 2025 0.4150 0.4150 0.3950 0.4000 83,600 -0.01(-2.44%)
Dec 24, 2025 0.4100 0 +0.01(+2.50%)
Dec 23, 2025 0.3750 0.4100 0.3750 0.4000 116,000 +0.03(+8.11%)
Dec 22, 2025 0.3800 0.3850 0.3200 0.3700 210,000 -0.04(-9.76%)
Dec 19, 2025 0.4800 0.4800 0.3900 0.4100 370,750 -0.08(-16.33%)
Dec 18, 2025 0.5300 0.5800 0.4100 0.4900 665,684 +0.02(+4.26%)
Dec 17, 2025 0.3700 0.4700 0.3600 0.4700 544,508 +0.14(+42.42%)
Dec 16, 2025 0.3000 0.3400 0.2850 0.3300 227,680 +0.08(+32.00%)
Dec 15, 2025 0.2100 0.2550 0.2000 0.2500 639,500 +0.03(+13.64%)
Dec 12, 2025 0.2000 0.2200 0.2000 0.2200 113,175 +0.02(+10.00%)
Dec 11, 2025 0.2000 0.2050 0.2000 0.2000 10,500 +0.01(+5.26%)
Dec 10, 2025 0.2000 0.2000 0.1900 0.1900 30,688 +0.00(+0.00%)
Dec 09, 2025 0.2000 0.2150 0.1900 0.1900 73,590 -0.01(-5.00%)
Dec 08, 2025 0.2100 0.2200 0.2000 0.2000 37,965 -0.03(-13.04%)
Dec 05, 2025 0.2300 0.2450 0.2200 0.2300 39,480 -0.01(-4.17%)
Dec 04, 2025 0.2500 0.2500 0.2200 0.2400 34,720 -0.03(-9.43%)
Dec 03, 2025 0.2600 0.2650 0.2600 0.2650 11,600 +0.00(+0.00%)
Dec 02, 2025 0.2700 0.2700 0.2650 0.2650 10,650 +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.