ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Excelsior Mining Corp (OP: EXMGF )

0.0977 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.0909 0.0977 0.0909 0.0977 4,000 +0.00(+2.84%)
Nov 05, 2024 0.0940 0.0968 0.0901 0.0950 26,500 +0.00(+0.00%)
Nov 04, 2024 0.0996 0.1050 0.0950 0.0950 86,912 -0.01(-9.52%)
Nov 01, 2024 0.0947 0.1050 0.0947 0.1050 34,800 +0.01(+7.69%)
Oct 31, 2024 0.0958 0.0995 0.0958 0.0975 43,400 -0.01(-6.07%)
Oct 30, 2024 0.1000 0.1038 0.1000 0.1038 38,050 +0.00(+0.78%)
Oct 29, 2024 0.1000 0.1030 0.1000 0.1030 138,500 -0.00(-1.90%)
Oct 28, 2024 0.1040 0.1070 0.1000 0.1050 24,520 -0.01(-4.55%)
Oct 25, 2024 0.1092 0.1100 0.1092 0.1100 6,350 -0.01(-6.78%)
Oct 23, 2024 0.1180 0 -0.00(-2.56%)
Oct 22, 2024 0.1250 0.1260 0.1187 0.1211 149,834 -0.02(-14.54%)
Oct 21, 2024 0.1540 0.1540 0.1124 0.1417 50,500 +0.01(+4.19%)
Oct 18, 2024 0.1200 0.1500 0.1200 0.1360 31,350 +0.01(+8.80%)
Oct 17, 2024 0.1264 0.1300 0.1250 0.1250 181,333 -0.00(-2.04%)
Oct 15, 2024 0.1276 0 +0.00(+3.74%)
Oct 14, 2024 0.1135 0.1230 0.1135 0.1230 5,500 -0.01(-4.06%)
Oct 11, 2024 0.1300 0.1300 0.1262 0.1282 47,150 +0.01(+8.19%)
Oct 10, 2024 0.1148 0.1200 0.1148 0.1185 3,000 +0.00(+3.04%)
Oct 09, 2024 0.1103 0.1150 0.1103 0.1150 37,501 +0.00(+0.88%)
Oct 08, 2024 0.1150 0.1150 0.1038 0.1140 10,800 -0.02(-12.31%)
Oct 07, 2024 0.1100 0.1300 0.1100 0.1300 40,112 +0.02(+22.18%)
Oct 04, 2024 0.1100 0.1100 0.1064 0.1064 33,595 -0.00(-3.27%)
Oct 03, 2024 0.1050 0.1100 0.1050 0.1100 113,000 +0.00(+0.00%)
Oct 02, 2024 0.0983 0.1100 0.0951 0.1100 43,720 +0.01(+15.18%)
Oct 01, 2024 0.1000 0.1100 0.0912 0.0955 29,400 -0.00(-1.75%)
Sep 30, 2024 0.0912 0.1050 0.0912 0.0972 28,420 -0.01(-7.43%)
Sep 27, 2024 0.1050 0.1050 0.0894 0.1050 70,398 +0.00(+5.00%)
Sep 26, 2024 0.0888 0.1050 0.0888 0.1000 36,659 +0.00(+0.70%)
Sep 25, 2024 0.0974 0.0993 0.0928 0.0993 3,565 +0.00(+4.53%)
Sep 24, 2024 0.0890 0.0950 0.0876 0.0950 55,271 +0.01(+5.56%)
Sep 23, 2024 0.1084 0.1084 0.0720 0.0900 1,828,163 -0.02(-16.90%)
Sep 20, 2024 0.0950 0.1083 0.0950 0.1083 59,900 +0.01(+8.30%)
Sep 19, 2024 0.0951 0.1000 0.0951 0.1000 38,000 +0.00(+0.00%)
Sep 18, 2024 0.0993 0.1000 0.0985 0.1000 75,200 -0.01(-5.30%)
Sep 17, 2024 0.1056 0.1056 0.1056 0.1056 110 -0.00(-0.19%)
Sep 16, 2024 0.0950 0.1058 0.0950 0.1058 1,427 -0.00(-2.22%)
Sep 13, 2024 0.1082 0.1082 0.1082 0.1082 325 +0.00(+3.64%)
Sep 12, 2024 0.1010 0.1044 0.0969 0.1044 34,000 +0.00(+3.37%)
Sep 11, 2024 0.1010 0.1010 0.0965 0.1010 43,650 +0.00(+2.02%)
Sep 10, 2024 0.1018 0.1018 0.0990 0.0990 32,375 +0.00(+2.48%)
Sep 09, 2024 0.1050 0.1063 0.0966 0.0966 16,500 -0.00(-2.03%)
Sep 06, 2024 0.0986 0.1300 0.0914 0.0986 5,600 -0.01(-11.41%)
Sep 05, 2024 0.1115 0.1175 0.1113 0.1113 17,619 +0.00(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.