ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Anglo-Canadian Mining Corp (TSV:CONE)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.0600 0.0600 0.0550 0.0550 3,033 -0.01(-15.38%)
Dec 03, 2025 0.0650 0.0650 0.0650 0.0650 23,685 +0.00(+0.00%)
Dec 02, 2025 0.0600 0.0650 0.0600 0.0650 183,132 +0.01(+8.33%)
Dec 01, 2025 0.0600 0.0600 0.0600 0.0600 32,542 +0.00(+0.00%)
Nov 28, 2025 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Nov 27, 2025 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Nov 26, 2025 0.0550 0.0600 0.0550 0.0600 29,153 +0.01(+20.00%)
Nov 24, 2025 0.0500 500 +0.00(+0.00%)
Nov 21, 2025 0.0500 0.0500 0.0500 0.0500 25,969 -0.00(-9.09%)
Nov 20, 2025 0.0600 0.0600 0.0550 0.0550 110,000 +0.00(+10.00%)
Nov 18, 2025 0.0500 69 -0.01(-16.67%)
Nov 17, 2025 0.0550 0.0600 0.0550 0.0600 80,500 +0.00(+0.00%)
Nov 14, 2025 0.0600 0.0600 0.0600 0.0600 35,058 +0.00(+0.00%)
Nov 11, 2025 0.0600 0 +0.00(+0.00%)
Nov 10, 2025 0.0550 0.0600 0.0550 0.0600 14,410 +0.00(+0.00%)
Nov 07, 2025 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Nov 06, 2025 0.0600 0.0600 0.0600 0.0600 5,200 -0.01(-7.69%)
Nov 04, 2025 0.0650 977 +0.00(+0.00%)
Nov 03, 2025 0.0650 0.0650 0.0650 0.0650 1,024 +0.01(+8.33%)
Oct 30, 2025 0.0600 0 -0.01(-7.69%)
Oct 29, 2025 0.0650 0.0650 0.0650 0.0650 5,010 -0.01(-7.14%)
Oct 28, 2025 0.0650 0.0700 0.0650 0.0700 102,693 +0.01(+7.69%)
Oct 27, 2025 0.0650 0.0700 0.0650 0.0650 146,000 -0.01(-7.14%)
Oct 24, 2025 0.0650 0.0750 0.0650 0.0700 58,410 +0.01(+7.69%)
Oct 23, 2025 0.0600 0.0650 0.0600 0.0650 197,500 +0.01(+8.33%)
Oct 22, 2025 0.0600 0.0600 0.0600 0.0600 5,600 +0.00(+0.00%)
Oct 21, 2025 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Oct 20, 2025 0.0650 0.0650 0.0600 0.0600 104,500 -0.01(-7.69%)
Oct 17, 2025 0.0650 0.0650 0.0650 0.0650 15,007 -0.01(-7.14%)
Oct 16, 2025 0.0700 0.0750 0.0700 0.0700 123,000 +0.00(+0.00%)
Oct 15, 2025 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Oct 14, 2025 0.0700 0.0700 0.0650 0.0650 181,924 +0.00(+0.00%)
Oct 10, 2025 0.0650 0 +0.00(+0.00%)
Oct 09, 2025 0.0500 0.0750 0.0500 0.0650 845,318 +0.01(+18.18%)
Oct 08, 2025 0.0500 0.0550 0.0500 0.0550 36,518 +0.00(+10.00%)
Oct 07, 2025 0.0500 0.0500 0.0500 0.0500 212,000 +0.00(+0.00%)
Oct 06, 2025 0.0500 0.0500 0.0350 0.0500 329,800 -0.00(-9.09%)
Oct 03, 2025 0.0550 0.0550 0.0500 0.0550 52,029 +0.00(+10.00%)
Oct 02, 2025 0.0450 0.0500 0.0450 0.0500 238,023 +0.01(+25.00%)
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.