ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Granada Gold Mine Inc (OP:GBBFF)

0.0362 -0.0043 (-10.62%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.0362 0.0362 0.0362 0.0362 50,000 -0.00(-10.62%)
Mar 23, 2026 0.0405 0.0405 0.0401 0.0405 42,000 +0.00(+7.14%)
Mar 20, 2026 0.0402 0.0402 0.0378 0.0378 10,430 -0.00(-5.50%)
Mar 19, 2026 0.0405 0.0411 0.0385 0.0400 142,000 +0.00(+2.04%)
Mar 18, 2026 0.0403 0.0403 0.0392 0.0392 72,155 -0.00(-2.49%)
Mar 17, 2026 0.0402 0.0442 0.0397 0.0402 45,381 -0.00(-1.95%)
Mar 16, 2026 0.0447 0.0500 0.0405 0.0410 364,000 -0.00(-9.09%)
Mar 12, 2026 0.0451 0 +0.00(+3.44%)
Mar 10, 2026 0.0436 0 -0.00(-3.96%)
Mar 09, 2026 0.0454 0.0456 0.0401 0.0454 109,000 +0.01(+13.22%)
Mar 06, 2026 0.0401 0.0401 0.0401 0.0401 11,000 -0.00(-4.30%)
Mar 05, 2026 0.0425 0.0427 0.0419 0.0419 12,835 -0.00(-6.89%)
Mar 04, 2026 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+7.40%)
Mar 03, 2026 0.0419 0.0443 0.0419 0.0419 249,000 -0.00(-9.11%)
Mar 02, 2026 0.0461 0.0461 0.0461 0.0461 15,000 +0.00(+0.66%)
Feb 27, 2026 0.0436 0.0481 0.0434 0.0458 205,000 -0.00(-5.37%)
Feb 26, 2026 0.0479 0.0484 0.0460 0.0484 76,000 -0.00(-0.62%)
Feb 25, 2026 0.0470 0.0487 0.0460 0.0487 113,041 +0.00(+3.62%)
Feb 24, 2026 0.0460 0.0470 0.0460 0.0470 29,375 +0.00(+3.98%)
Feb 23, 2026 0.0452 0.0479 0.0452 0.0452 47,000 +0.00(+2.26%)
Feb 20, 2026 0.0442 0.0442 0.0424 0.0442 90,000 +0.00(+10.50%)
Feb 19, 2026 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-5.44%)
Feb 18, 2026 0.0439 0.0439 0.0417 0.0423 63,000 -0.00(-4.73%)
Feb 17, 2026 0.0444 0.0445 0.0427 0.0444 195,000 -0.00(-0.22%)
Feb 13, 2026 0.0445 0.0445 0.0445 0.0445 4,900 -0.00(-1.98%)
Feb 12, 2026 0.0454 0.0500 0.0454 0.0454 165,000 +0.00(+1.57%)
Feb 11, 2026 0.0480 0.0500 0.0447 0.0447 34,532 -0.00(-2.61%)
Feb 10, 2026 0.0474 0.0505 0.0458 0.0459 228,101 +0.01(+21.43%)
Feb 09, 2026 0.0378 0.0378 0.0378 0.0378 14,705 -0.01(-15.44%)
Feb 06, 2026 0.0448 0.0448 0.0411 0.0447 140,000 -0.00(-2.61%)
Feb 05, 2026 0.0459 0.0459 0.0430 0.0459 170,000 +0.00(+4.32%)
Feb 04, 2026 0.0441 0.0441 0.0440 0.0440 55,500 -0.00(-0.23%)
Feb 03, 2026 0.0469 0.0500 0.0441 0.0441 395,500 -0.00(-8.13%)
Feb 02, 2026 0.0400 0.0492 0.0388 0.0480 409,000 -0.01(-12.25%)
Jan 30, 2026 0.0599 0.0636 0.0547 0.0547 612,001 -0.01(-11.20%)
Jan 29, 2026 0.0773 0.0870 0.0600 0.0616 823,713 -0.02(-21.23%)
Jan 28, 2026 0.0760 0.0826 0.0699 0.0782 883,706 +0.01(+12.03%)
Jan 27, 2026 0.0700 0.0816 0.0660 0.0698 264,405 -0.01(-8.16%)
Jan 26, 2026 0.0735 0.0846 0.0586 0.0760 918,921 +0.02(+33.33%)
Jan 23, 2026 0.0500 0.0587 0.0500 0.0570 733,758 +0.01(+18.26%)
Jan 22, 2026 0.0447 0.0500 0.0420 0.0482 315,300 +0.01(+21.72%)
Jan 21, 2026 0.0402 0.0423 0.0396 0.0396 53,471 +0.00(+1.80%)
Jan 20, 2026 0.0390 0.0401 0.0360 0.0389 185,500 -0.00(-4.19%)
Jan 16, 2026 0.0391 0.0406 0.0391 0.0406 76,000 -0.00(-3.33%)
Jan 15, 2026 0.0400 0.0420 0.0388 0.0420 128,000 +0.00(+0.24%)
Jan 14, 2026 0.0419 0.0419 0.0391 0.0419 67,000 +0.00(+2.20%)
Jan 13, 2026 0.0374 0.0410 0.0360 0.0410 116,000 +0.01(+18.84%)
Jan 12, 2026 0.0360 0.0364 0.0338 0.0345 340,216 -0.00(-0.58%)
Jan 08, 2026 0.0347 0 -0.00(-5.19%)
Jan 07, 2026 0.0366 0.0366 0.0366 0.0366 1,500 +0.00(+2.52%)
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.