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 (TSV:GGM)

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.0600 0.0650 0.0550 0.0650 322,076 +0.01(+8.33%)
Feb 05, 2026 0.0650 0.0650 0.0600 0.0600 1,049,078 +0.00(+0.00%)
Feb 04, 2026 0.0650 0.0650 0.0600 0.0600 211,894 -0.01(-7.69%)
Feb 03, 2026 0.0650 0.0700 0.0650 0.0650 817,571 +0.00(+0.00%)
Feb 02, 2026 0.0700 0.0700 0.0550 0.0650 4,105,665 -0.01(-18.75%)
Jan 30, 2026 0.0850 0.0850 0.0750 0.0800 1,400,012 -0.01(-11.11%)
Jan 29, 2026 0.1100 0.1100 0.0800 0.0900 1,478,398 -0.01(-14.29%)
Jan 28, 2026 0.1000 0.1100 0.1000 0.1050 394,165 +0.01(+10.53%)
Jan 27, 2026 0.1100 0.1100 0.0900 0.0950 443,491 -0.01(-9.52%)
Jan 26, 2026 0.0800 0.1150 0.0800 0.1050 3,069,375 +0.03(+40.00%)
Jan 23, 2026 0.0700 0.0800 0.0700 0.0750 551,321 +0.01(+15.38%)
Jan 22, 2026 0.0600 0.0700 0.0600 0.0650 472,230 +0.01(+8.33%)
Jan 21, 2026 0.0550 0.0600 0.0550 0.0600 212,237 +0.01(+20.00%)
Jan 20, 2026 0.0500 0.0500 0.0500 0.0500 14,056 +0.00(+0.00%)
Jan 19, 2026 0.0550 0.0550 0.0500 0.0500 86,730 +0.00(+0.00%)
Jan 16, 2026 0.0550 0.0550 0.0500 0.0500 134,738 -0.00(-9.09%)
Jan 15, 2026 0.0550 0.0550 0.0550 0.0550 10,885 +0.00(+10.00%)
Jan 14, 2026 0.0550 0.0550 0.0500 0.0500 86,239 -0.00(-9.09%)
Jan 13, 2026 0.0500 0.0550 0.0500 0.0550 869,305 +0.00(+10.00%)
Jan 12, 2026 0.0500 0.0500 0.0500 0.0500 76,100 +0.01(+11.11%)
Jan 09, 2026 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jan 07, 2026 0.0500 56 +0.00(+0.00%)
Jan 06, 2026 0.0500 0.0500 0.0500 0.0500 95,370 +0.00(+0.00%)
Jan 05, 2026 0.0500 0.0500 0.0500 0.0500 70,601 +0.00(+0.00%)
Jan 02, 2026 0.0500 0.0500 0.0450 0.0500 383,850 +0.00(+0.00%)
Dec 31, 2025 0.0500 0 +0.01(+25.00%)
Dec 30, 2025 0.0400 0.0400 0.0400 0.0400 74,443 +0.00(+0.00%)
Dec 29, 2025 0.0400 0.0450 0.0400 0.0400 203,156 +0.00(+0.00%)
Dec 24, 2025 0.0400 0 -0.00(-11.11%)
Dec 23, 2025 0.0450 0.0450 0.0450 0.0450 254,000 +0.00(+0.00%)
Dec 22, 2025 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+12.50%)
Dec 19, 2025 0.0450 0.0450 0.0400 0.0400 147,000 -0.00(-11.11%)
Dec 18, 2025 0.0450 0.0450 0.0400 0.0450 32,088 +0.00(+0.00%)
Dec 17, 2025 0.0450 0.0450 0.0450 0.0450 57,998 +0.00(+12.50%)
Dec 16, 2025 0.0400 0.0400 0.0400 0.0400 80,169 -0.00(-11.11%)
Dec 15, 2025 0.0450 0.0450 0.0450 0.0450 40,025 +0.00(+0.00%)
Dec 12, 2025 0.0450 0.0450 0.0450 0.0450 42,000 -0.01(-10.00%)
Dec 11, 2025 0.0450 0.0500 0.0450 0.0500 99,100 +0.00(+0.00%)
Dec 09, 2025 0.0500 0 +0.01(+11.11%)
Dec 08, 2025 0.0500 0.0500 0.0450 0.0450 292,341 +0.00(+0.00%)
Dec 05, 2025 0.0500 0.0500 0.0450 0.0450 21,000 -0.01(-10.00%)
Dec 04, 2025 0.0500 0.0500 0.0500 0.0500 100,883 +0.00(+0.00%)
Dec 02, 2025 0.0500 500 +0.00(+0.00%)
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.