ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Goldquest Mining Corp (OP:GDQMF)

1.760 +0.040 (+2.33%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.695 1.790 1.680 1.760 139,851 +0.04(+2.33%)
Feb 23, 2026 1.742 1.768 1.667 1.720 35,035 +0.00(+0.20%)
Feb 20, 2026 1.670 1.728 1.659 1.716 51,937 +0.07(+4.13%)
Feb 19, 2026 1.650 1.657 1.623 1.648 50,270 -0.04(-2.17%)
Feb 18, 2026 1.650 1.709 1.610 1.685 140,345 +0.05(+2.87%)
Feb 17, 2026 1.610 1.660 1.519 1.638 44,707 -0.00(-0.12%)
Feb 13, 2026 1.662 1.707 1.630 1.640 70,285 -0.03(-1.50%)
Feb 12, 2026 1.713 1.740 1.633 1.665 87,450 -0.05(-3.20%)
Feb 11, 2026 1.700 1.750 1.680 1.720 12,650 +0.05(+2.99%)
Feb 10, 2026 1.695 1.695 1.632 1.670 47,419 +0.00(+0.16%)
Feb 09, 2026 1.716 1.898 1.667 1.667 73,021 -0.08(-4.37%)
Feb 06, 2026 1.605 1.810 1.460 1.744 174,734 +0.32(+22.79%)
Feb 05, 2026 1.546 1.567 1.420 1.420 29,023 -0.16(-10.13%)
Feb 04, 2026 1.600 1.617 1.520 1.580 72,894 -0.01(-0.63%)
Feb 03, 2026 1.670 1.670 1.590 1.590 60,461 -0.03(-1.95%)
Feb 02, 2026 1.500 1.647 1.500 1.622 62,361 -0.01(-0.52%)
Jan 30, 2026 1.708 1.708 1.625 1.630 103,121 -0.13(-7.28%)
Jan 29, 2026 1.680 1.758 1.644 1.758 34,391 -0.00(-0.11%)
Jan 28, 2026 1.690 1.772 1.650 1.760 156,287 +0.08(+4.76%)
Jan 27, 2026 1.655 1.689 1.632 1.680 52,677 +0.05(+3.28%)
Jan 26, 2026 1.670 1.700 1.617 1.627 87,162 -0.05(-3.17%)
Jan 23, 2026 1.670 1.700 1.668 1.680 204,425 +0.00(+0.00%)
Jan 22, 2026 1.650 1.770 1.650 1.680 91,677 +0.04(+2.44%)
Jan 21, 2026 1.530 1.762 1.530 1.640 118,199 +0.19(+13.10%)
Jan 20, 2026 1.490 1.490 1.345 1.450 67,718 -0.01(-0.68%)
Jan 16, 2026 1.305 1.476 1.278 1.460 98,732 +0.21(+16.80%)
Jan 15, 2026 1.250 1.352 1.240 1.250 428,856 +0.03(+2.46%)
Jan 14, 2026 1.173 1.228 1.170 1.220 74,932 +0.05(+4.18%)
Jan 13, 2026 1.220 1.220 1.155 1.171 49,317 +0.00(+0.09%)
Jan 12, 2026 1.197 1.200 1.170 1.170 87,611 -0.01(-0.85%)
Jan 09, 2026 1.232 1.250 1.157 1.180 182,691 -0.02(-1.67%)
Jan 08, 2026 1.240 1.240 1.200 1.200 115,850 -0.01(-0.41%)
Jan 07, 2026 1.179 1.214 1.170 1.205 60,956 +0.01(+0.58%)
Jan 06, 2026 1.212 1.212 1.182 1.198 27,238 +0.01(+1.10%)
Jan 05, 2026 1.220 1.222 1.185 1.185 100,000 -0.02(-1.90%)
Jan 02, 2026 1.244 1.250 1.177 1.208 74,080 -0.02(-1.79%)
Dec 31, 2025 1.220 1.234 1.188 1.230 39,860 +0.01(+0.99%)
Dec 30, 2025 1.250 1.250 1.218 1.218 1,100 -0.00(-0.16%)
Dec 29, 2025 1.190 1.232 1.170 1.220 70,734 +0.05(+4.27%)
Dec 26, 2025 1.170 1.170 1.147 1.170 19,067 -0.01(-0.43%)
Dec 24, 2025 1.175 1.180 1.170 1.175 24,100 +0.02(+1.65%)
Dec 23, 2025 1.149 1.156 1.120 1.156 21,530 +0.04(+3.90%)
Dec 22, 2025 1.095 1.143 1.095 1.113 44,180 -0.02(-1.98%)
Dec 18, 2025 1.135 25,000 +0.10(+10.19%)
Dec 17, 2025 1.130 1.130 1.030 1.030 172,677 -0.09(-8.04%)
Dec 16, 2025 1.062 1.120 1.050 1.120 17,927 +0.09(+8.95%)
Dec 15, 2025 1.020 1.090 1.010 1.028 44,920 -0.02(-2.10%)
Dec 12, 2025 1.050 1.055 1.050 1.050 12,945 +0.00(+0.33%)
Dec 11, 2025 1.055 1.055 1.040 1.046 1,000 +0.04(+3.72%)
Dec 10, 2025 1.010 1.032 1.009 1.009 36,100 -0.03(-2.42%)
Dec 09, 2025 1.016 1.040 1.010 1.034 15,419 +0.03(+3.40%)
Dec 08, 2025 1.010 1.010 1.000 1.000 11,500 +0.01(+1.40%)
Dec 05, 2025 1.010 1.010 0.9750 0.9862 21,800 +0.01(+0.63%)
Dec 04, 2025 0.9800 0.9800 0.9800 0.9800 1,089 -0.02(-1.99%)
Dec 03, 2025 0.9063 0.9999 0.8560 0.9999 211,183 +0.16(+18.47%)
Dec 02, 2025 0.8900 0.8900 0.8356 0.8440 47,576 -0.07(-8.07%)
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.