ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Q-Gold Res Ltd New (OP:QGLDF)

0.2011 -0.0084 (-4.01%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.2110 0.2200 0.2083 0.2095 309,600 -0.01(-3.94%)
Apr 24, 2026 0.2147 0.2319 0.2108 0.2181 204,175 -0.00(-0.86%)
Apr 23, 2026 0.2291 0.2291 0.2200 0.2200 14,000 +0.00(+0.36%)
Apr 22, 2026 0.2070 0.2335 0.2010 0.2192 106,575 +0.00(+0.87%)
Apr 21, 2026 0.2350 0.2350 0.2173 0.2173 132,326 -0.00(-1.36%)
Apr 20, 2026 0.2400 0.2510 0.2167 0.2203 232,396 -0.03(-11.88%)
Apr 17, 2026 0.2448 0.2500 0.2446 0.2500 69,089 +0.03(+13.64%)
Apr 16, 2026 0.2380 0.2428 0.2200 0.2200 189,323 -0.01(-2.74%)
Apr 15, 2026 0.2489 0.2520 0.2080 0.2262 563,278 -0.01(-5.79%)
Apr 14, 2026 0.2700 0.2743 0.2220 0.2401 560,537 -0.02(-7.69%)
Apr 13, 2026 0.2200 0.2650 0.2170 0.2601 699,905 +0.04(+20.81%)
Apr 10, 2026 0.1853 0.2224 0.1851 0.2153 478,600 +0.04(+22.96%)
Apr 09, 2026 0.2184 0.2184 0.1666 0.1751 535,111 -0.01(-7.84%)
Apr 08, 2026 0.1400 0.2050 0.1400 0.1900 681,065 +0.09(+86.27%)
Apr 07, 2026 0.1020 0.1025 0.1020 0.1020 2,500 -0.00(-0.78%)
Apr 06, 2026 0.1053 0.1053 0.1028 0.1028 7,675 -0.01(-5.17%)
Apr 02, 2026 0.1055 0.1122 0.0973 0.1084 105,100 +0.01(+6.27%)
Apr 01, 2026 0.1000 0.1020 0.1000 0.1020 19,000 +0.00(+1.29%)
Mar 31, 2026 0.0988 0.1007 0.0958 0.1007 29,080 +0.00(+1.72%)
Mar 30, 2026 0.0990 0.0990 0.0990 0.0990 1,000 +0.00(+0.20%)
Mar 27, 2026 0.0999 0.1051 0.0941 0.0988 79,499 -0.00(-1.10%)
Mar 26, 2026 0.0999 0.0999 0.0989 0.0999 63,000 -0.00(-2.25%)
Mar 25, 2026 0.1064 0.1100 0.1022 0.1022 95,000 -0.02(-16.09%)
Mar 24, 2026 0.1200 0.1218 0.1200 0.1218 64,999 +0.00(+2.70%)
Mar 23, 2026 0.1098 0.1186 0.1026 0.1186 175,000 +0.01(+6.85%)
Mar 20, 2026 0.1100 0.1110 0.1095 0.1110 67,500 +0.00(+0.00%)
Mar 19, 2026 0.1098 0.1150 0.1045 0.1110 130,501 -0.01(-5.05%)
Mar 18, 2026 0.1191 0.1191 0.1150 0.1169 74,546 -0.01(-10.76%)
Mar 17, 2026 0.1310 0.1310 0.1212 0.1310 34,111 -0.01(-4.38%)
Mar 16, 2026 0.1400 0.1400 0.1293 0.1370 412,630 +0.01(+9.69%)
Mar 13, 2026 0.1237 0.1252 0.1237 0.1249 30,999 -0.00(-3.03%)
Mar 12, 2026 0.1296 0.1350 0.1288 0.1288 105,200 -0.00(-0.92%)
Mar 11, 2026 0.1353 0.1390 0.1300 0.1300 142,000 -0.01(-3.70%)
Mar 10, 2026 0.1350 0.1350 0.1229 0.1350 7,100 +0.01(+7.14%)
Mar 09, 2026 0.1450 0.1450 0.1241 0.1260 14,010 +0.01(+6.78%)
Mar 06, 2026 0.1169 0.1450 0.1169 0.1180 43,500 -0.00(-1.34%)
Mar 05, 2026 0.1300 0.1351 0.1150 0.1196 244,931 -0.02(-14.57%)
Mar 04, 2026 0.1413 0.1480 0.1400 0.1400 51,546 -0.01(-5.85%)
Mar 03, 2026 0.1487 0.1487 0.1487 0.1487 37,500 -0.00(-0.54%)
Mar 02, 2026 0.2000 0.2000 0.1495 0.1495 56,957 -0.01(-4.90%)
Feb 27, 2026 0.1572 0.1664 0.1572 0.1572 36,984 -0.00(-3.02%)
Feb 26, 2026 0.1621 0.1912 0.1621 0.1621 39,610 +0.01(+4.72%)
Feb 25, 2026 0.5000 0.5000 0.1548 0.1548 434,352 -0.01(-3.31%)
Feb 24, 2026 0.1680 0.1680 0.1540 0.1601 61,555 -0.00(-2.38%)
Feb 23, 2026 0.1660 0.1660 0.1600 0.1640 169,125 -0.00(-1.20%)
Feb 20, 2026 0.1549 0.1660 0.1500 0.1660 70,600 +0.01(+7.30%)
Feb 19, 2026 0.1630 0.1660 0.1500 0.1547 149,550 -0.01(-4.15%)
Feb 18, 2026 0.1600 0.1643 0.1400 0.1614 467,900 +0.02(+15.29%)
Feb 17, 2026 0.1201 0.1500 0.1201 0.1400 176,329 +0.02(+17.65%)
Feb 12, 2026 0.1190 0 -0.01(-8.46%)
Feb 11, 2026 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+2.28%)
Feb 10, 2026 0.1304 0.1304 0.1271 0.1271 100,000 -0.01(-9.21%)
Feb 09, 2026 0.1370 0.1400 0.1370 0.1400 110,000 -0.01(-6.67%)
Feb 06, 2026 0.1325 0.1511 0.1276 0.1500 390,000 -0.01(-4.94%)
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.