ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fireweed Metals Corp (OP:FWEDF)

3.415 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 3.516 3.526 3.400 3.415 19,605 -0.12(-3.45%)
Apr 24, 2026 3.030 3.554 3.030 3.537 45,111 +0.04(+1.06%)
Apr 23, 2026 3.600 3.990 3.480 3.500 32,254 -0.14(-3.77%)
Apr 22, 2026 3.520 3.640 3.520 3.637 37,808 +0.14(+3.91%)
Apr 21, 2026 3.625 3.650 3.500 3.500 57,327 -0.17(-4.63%)
Apr 20, 2026 3.530 3.670 3.469 3.670 63,502 +0.18(+5.16%)
Apr 17, 2026 3.666 3.740 3.417 3.490 71,329 -0.05(-1.41%)
Apr 16, 2026 3.450 3.540 3.330 3.540 49,206 +0.12(+3.66%)
Apr 15, 2026 3.400 3.560 3.386 3.415 78,540 +0.02(+0.44%)
Apr 14, 2026 3.420 3.450 3.353 3.400 25,529 -0.00(-0.15%)
Apr 13, 2026 3.360 3.405 3.010 3.405 51,814 +0.09(+2.87%)
Apr 10, 2026 3.325 3.363 3.292 3.310 63,500 +0.01(+0.30%)
Apr 09, 2026 3.360 3.360 3.199 3.300 32,753 +0.10(+3.12%)
Apr 08, 2026 3.300 3.400 3.160 3.200 31,851 +0.08(+2.45%)
Apr 07, 2026 3.217 3.241 3.085 3.123 38,741 -0.17(-5.06%)
Apr 06, 2026 3.400 3.400 3.210 3.290 41,766 +0.04(+1.12%)
Apr 02, 2026 3.140 3.368 3.100 3.253 26,424 -0.06(-1.81%)
Apr 01, 2026 3.150 3.360 3.150 3.313 82,399 +0.12(+3.84%)
Mar 31, 2026 3.166 3.232 3.114 3.191 71,800 +0.16(+5.31%)
Mar 30, 2026 3.005 3.080 2.900 3.030 68,215 +0.21(+7.45%)
Mar 27, 2026 2.710 2.855 2.700 2.820 72,412 +0.06(+2.17%)
Mar 26, 2026 2.856 2.860 2.750 2.760 108,095 -0.22(-7.38%)
Mar 25, 2026 2.793 2.980 2.750 2.980 24,219 +0.36(+13.74%)
Mar 24, 2026 2.490 2.662 2.489 2.620 23,603 +0.09(+3.48%)
Mar 23, 2026 2.470 2.590 2.180 2.532 26,368 +0.15(+6.39%)
Mar 20, 2026 2.510 2.510 2.366 2.380 72,945 -0.13(-5.10%)
Mar 19, 2026 2.540 2.564 2.400 2.508 60,638 -0.17(-6.42%)
Mar 18, 2026 2.709 2.740 2.640 2.680 40,006 -0.14(-5.10%)
Mar 17, 2026 3.050 3.050 2.824 2.824 24,120 -0.15(-4.98%)
Mar 16, 2026 2.938 3.010 2.860 2.972 128,154 +0.09(+3.02%)
Mar 13, 2026 3.031 3.050 2.830 2.885 97,564 -0.24(-7.53%)
Mar 12, 2026 3.100 3.150 3.080 3.120 21,829 -0.04(-1.27%)
Mar 11, 2026 3.140 3.210 3.104 3.160 53,021 -0.08(-2.47%)
Mar 10, 2026 3.260 3.290 3.228 3.240 64,470 +0.14(+4.35%)
Mar 09, 2026 2.980 3.149 2.970 3.105 38,811 -0.02(-0.64%)
Mar 06, 2026 3.190 3.224 3.050 3.125 112,972 -0.12(-3.55%)
Mar 05, 2026 3.308 3.348 3.210 3.240 62,149 -0.12(-3.57%)
Mar 04, 2026 3.348 3.460 3.263 3.360 32,734 -0.00(-0.07%)
Mar 03, 2026 3.090 3.371 3.080 3.362 99,463 -0.04(-1.10%)
Mar 02, 2026 3.270 3.458 3.190 3.400 69,035 +0.20(+6.18%)
Feb 27, 2026 3.308 3.308 3.120 3.202 48,486 +0.07(+2.14%)
Feb 26, 2026 3.110 3.280 3.100 3.135 199,767 +0.11(+3.81%)
Feb 25, 2026 2.872 3.020 2.872 3.020 25,338 +0.16(+5.59%)
Feb 24, 2026 2.710 2.877 2.610 2.860 22,130 +0.25(+9.58%)
Feb 23, 2026 2.570 2.616 2.550 2.610 107,189 +0.04(+1.56%)
Feb 20, 2026 2.600 2.600 2.550 2.570 40,876 -0.03(-1.15%)
Feb 19, 2026 2.600 2.600 2.536 2.600 37,445 -0.00(-0.08%)
Feb 18, 2026 2.640 2.670 2.600 2.602 28,008 +0.02(+0.79%)
Feb 17, 2026 2.570 2.720 2.560 2.582 31,689 -0.14(-5.30%)
Feb 13, 2026 2.698 2.732 2.673 2.726 22,502 +0.04(+1.50%)
Feb 12, 2026 2.680 2.740 2.670 2.686 16,806 -0.13(-4.56%)
Feb 11, 2026 2.730 2.860 2.730 2.814 28,117 +0.08(+3.08%)
Feb 10, 2026 2.693 2.735 2.595 2.730 20,707 +0.14(+5.34%)
Feb 09, 2026 2.550 2.622 2.520 2.592 43,086 +0.08(+3.25%)
Feb 06, 2026 2.470 2.510 2.470 2.510 17,529 +0.04(+1.62%)
Feb 05, 2026 2.600 2.615 2.440 2.470 62,200 -0.20(-7.46%)
Feb 04, 2026 2.780 2.865 2.650 2.669 78,052 -0.08(-2.95%)
Feb 03, 2026 2.700 2.750 2.660 2.750 179,703 +0.22(+8.70%)
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.