ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cambria Gold Mines Inc (OP:AOTVF)

1.350 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.485 1.530 1.340 1.350 43,584 -0.10(-6.90%)
Apr 24, 2026 1.270 1.500 1.210 1.450 67,721 +0.19(+15.08%)
Apr 23, 2026 1.240 1.313 1.170 1.260 74,220 -0.01(-0.63%)
Apr 22, 2026 1.226 1.290 1.080 1.268 43,971 +0.23(+21.92%)
Apr 21, 2026 1.040 1.040 1.010 1.040 21,978 -0.02(-1.89%)
Apr 20, 2026 1.012 1.060 0.9120 1.060 22,992 +0.04(+3.92%)
Apr 17, 2026 0.9899 1.060 0.9600 1.020 21,319 +0.08(+7.94%)
Apr 16, 2026 0.9900 0.9900 0.9000 0.9450 59,154 -0.08(-8.07%)
Apr 15, 2026 1.060 1.120 1.000 1.028 26,900 -0.10(-8.65%)
Apr 14, 2026 1.100 1.130 1.065 1.125 22,433 +0.06(+5.17%)
Apr 13, 2026 1.080 1.080 1.050 1.070 28,810 -0.03(-2.73%)
Apr 10, 2026 1.080 1.120 1.070 1.100 6,339 +0.02(+2.04%)
Apr 09, 2026 1.074 1.090 1.060 1.078 16,772 +0.04(+3.65%)
Apr 08, 2026 1.080 1.080 1.040 1.040 14,078 +0.01(+0.97%)
Apr 07, 2026 1.100 1.100 0.9977 1.030 3,578 -0.05(-4.63%)
Apr 06, 2026 1.070 1.080 0.9900 1.080 17,478 +0.02(+2.13%)
Apr 02, 2026 0.9400 1.095 0.9400 1.058 11,049 -0.03(-2.40%)
Apr 01, 2026 1.085 1.140 1.083 1.083 27,087 +0.05(+5.19%)
Mar 31, 2026 0.9692 1.050 0.9302 1.030 54,675 +0.10(+10.99%)
Mar 30, 2026 0.8950 0.9618 0.8950 0.9280 19,856 +0.02(+1.98%)
Mar 27, 2026 0.8774 0.9100 0.8473 0.9100 10,396 +0.02(+2.25%)
Mar 26, 2026 0.9000 0.9000 0.8900 0.8900 4,512 +0.03(+3.12%)
Mar 25, 2026 0.9100 0.9141 0.8631 0.8631 2,966 +0.01(+1.12%)
Mar 24, 2026 0.9200 0.9340 0.8376 0.8535 17,605 -0.05(-5.38%)
Mar 23, 2026 0.9020 0.9020 0.8839 0.9020 4,630 +0.07(+8.53%)
Mar 20, 2026 0.7830 0.8670 0.7830 0.8311 11,634 -0.01(-1.06%)
Mar 19, 2026 0.7974 0.8846 0.7974 0.8400 41,893 -0.04(-4.26%)
Mar 18, 2026 0.9300 0.9400 0.8300 0.8774 14,367 -0.05(-5.56%)
Mar 17, 2026 0.9100 0.9450 0.8989 0.9291 14,898 +0.05(+5.58%)
Mar 16, 2026 0.7800 0.9300 0.7800 0.8800 38,427 +0.04(+4.76%)
Mar 13, 2026 0.8600 0.8800 0.8360 0.8400 27,489 -0.03(-3.23%)
Mar 12, 2026 0.9200 0.9459 0.8400 0.8680 48,333 -0.08(-8.14%)
Mar 11, 2026 0.9468 0.9696 0.9100 0.9449 14,083 -0.01(-0.54%)
Mar 10, 2026 1.010 1.020 0.9242 0.9500 42,677 -0.03(-3.31%)
Mar 09, 2026 1.010 1.050 0.9825 0.9825 67,517 -0.05(-4.61%)
Mar 06, 2026 1.030 1.060 1.000 1.030 53,782 +0.03(+3.00%)
Mar 05, 2026 1.100 1.100 0.9989 1.000 47,432 +0.00(+0.00%)
Mar 04, 2026 1.161 1.161 0.8900 1.000 61,040 -0.08(-7.41%)
Mar 03, 2026 0.9800 1.090 0.9800 1.080 27,517 +0.10(+9.82%)
Mar 02, 2026 1.136 1.149 0.9300 0.9834 63,438 -0.11(-10.45%)
Feb 27, 2026 1.211 1.270 1.060 1.098 58,276 -0.15(-12.15%)
Feb 26, 2026 1.193 1.260 1.120 1.250 25,410 +0.15(+13.64%)
Feb 25, 2026 1.120 1.160 1.093 1.100 25,357 +0.00(+0.16%)
Feb 24, 2026 1.010 1.320 1.000 1.098 23,999 +0.10(+9.82%)
Feb 23, 2026 1.250 1.300 1.000 1.000 81,805 -0.25(-20.00%)
Feb 20, 2026 1.430 1.430 1.200 1.250 175,435 -0.11(-8.09%)
Feb 19, 2026 1.406 1.414 1.360 1.360 22,728 -0.04(-3.13%)
Feb 18, 2026 1.540 1.540 1.360 1.404 27,372 -0.04(-2.84%)
Feb 17, 2026 1.600 1.600 1.400 1.445 16,742 -0.01(-1.03%)
Feb 13, 2026 1.400 1.710 1.400 1.460 11,760 +0.16(+12.31%)
Feb 12, 2026 1.280 1.350 1.250 1.300 17,567 +0.05(+4.00%)
Feb 11, 2026 1.270 1.350 1.249 1.250 5,336 -0.05(-3.85%)
Feb 10, 2026 1.346 1.400 1.290 1.300 11,963 -0.05(-3.77%)
Feb 09, 2026 1.400 1.400 1.292 1.351 11,794 -0.03(-2.10%)
Feb 06, 2026 1.370 1.390 1.270 1.380 42,523 +0.07(+5.34%)
Feb 05, 2026 1.385 1.438 1.310 1.310 8,130 -0.11(-7.57%)
Feb 04, 2026 1.350 1.500 1.300 1.417 45,010 +0.12(+9.02%)
Feb 03, 2026 1.173 1.300 1.173 1.300 16,664 +0.13(+11.11%)
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.