ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gmv Minerals Inc (TSV:GMV)

0.2250 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2250 0 -0.01(-4.26%)
Dec 23, 2025 0.2300 0.2500 0.2250 0.2350 366,489 +0.01(+4.44%)
Dec 22, 2025 0.2300 0.2300 0.2100 0.2250 604,700 -0.01(-6.25%)
Dec 19, 2025 0.2150 0.2400 0.2050 0.2400 202,743 +0.02(+11.63%)
Dec 18, 2025 0.2200 0.2450 0.2150 0.2150 311,306 -0.01(-2.27%)
Dec 17, 2025 0.2300 0.2300 0.2200 0.2200 290,000 +0.01(+2.33%)
Dec 16, 2025 0.2250 0.2300 0.2150 0.2150 237,722 +0.01(+2.38%)
Dec 15, 2025 0.2450 0.2450 0.2100 0.2100 358,075 -0.02(-8.70%)
Dec 12, 2025 0.2250 0.2400 0.2250 0.2300 479,700 +0.02(+6.98%)
Dec 11, 2025 0.1950 0.2400 0.1950 0.2150 858,897 +0.01(+7.50%)
Dec 10, 2025 0.2000 0.2000 0.1950 0.2000 675,500 +0.00(+0.00%)
Dec 09, 2025 0.1950 0.2000 0.1900 0.2000 1,527,672 +0.00(+0.00%)
Dec 08, 2025 0.2000 0.2000 0.1900 0.2000 527,550 +0.00(+0.00%)
Dec 05, 2025 0.2000 0.2000 0.1950 0.2000 529,431 +0.00(+0.00%)
Dec 04, 2025 0.2000 0.2000 0.2000 0.2000 1,664,292 +0.00(+0.00%)
Dec 03, 2025 0.2000 0.2000 0.1800 0.2000 1,645,775 -0.01(-4.76%)
Dec 02, 2025 0.2150 0.2150 0.2000 0.2100 70,764 +0.00(+0.00%)
Dec 01, 2025 0.2600 0.2600 0.2100 0.2100 201,148 -0.02(-6.67%)
Nov 28, 2025 0.2300 0.2300 0.2200 0.2250 501,662 +0.00(+0.00%)
Nov 27, 2025 0.2350 0.2350 0.2250 0.2250 94,150 -0.01(-2.17%)
Nov 26, 2025 0.2250 0.2300 0.2250 0.2300 20,021 +0.01(+4.55%)
Nov 25, 2025 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-2.22%)
Nov 24, 2025 0.2400 0.2400 0.2250 0.2250 10,300 +0.01(+2.27%)
Nov 21, 2025 0.2350 0.2350 0.2200 0.2200 31,730 -0.01(-4.35%)
Nov 20, 2025 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Nov 19, 2025 0.2350 0.2350 0.2300 0.2300 14,767 -0.01(-4.17%)
Nov 18, 2025 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-4.00%)
Nov 17, 2025 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 14, 2025 0.2550 0.2550 0.2500 0.2500 110,000 -0.01(-3.85%)
Nov 13, 2025 0.2600 0.2600 0.2600 0.2600 5,792 +0.01(+4.00%)
Nov 12, 2025 0.2500 0.2500 0.2450 0.2500 72,550 +0.02(+8.70%)
Nov 11, 2025 0.2300 0.2300 0.2300 0.2300 3,073 +0.00(+0.00%)
Nov 10, 2025 0.2300 0.2300 0.2300 0.2300 936 +0.00(+0.00%)
Nov 06, 2025 0.2300 0 -0.00(-2.13%)
Nov 05, 2025 0.2350 0.2350 0.2350 0.2350 21,233 +0.00(+2.17%)
Nov 04, 2025 0.2450 0.2450 0.2300 0.2300 56,000 -0.01(-4.17%)
Nov 03, 2025 0.2400 0.2500 0.2400 0.2400 4,275 -0.01(-2.04%)
Oct 31, 2025 0.2400 0.2450 0.2400 0.2450 24,000 +0.01(+2.08%)
Oct 30, 2025 0.2450 0.2450 0.2300 0.2400 26,818 +0.00(+0.00%)
Oct 29, 2025 0.2400 0.2400 0.2400 0.2400 1,230 +0.02(+9.09%)
Oct 27, 2025 0.2200 0 +0.00(+0.00%)
Oct 23, 2025 0.2200 250 -0.01(-4.35%)
Oct 22, 2025 0.2400 0.2400 0.2200 0.2300 85,957 -0.01(-6.12%)
Oct 21, 2025 0.2500 0.2500 0.2300 0.2450 83,522 -0.03(-10.91%)
Oct 20, 2025 0.2600 0.2750 0.2450 0.2750 58,500 +0.02(+7.84%)
Oct 17, 2025 0.2700 0.2700 0.2500 0.2550 82,775 -0.02(-7.27%)
Oct 16, 2025 0.3000 0.3000 0.2700 0.2750 283,813 -0.02(-8.33%)
Oct 15, 2025 0.3200 0.3200 0.2900 0.3000 206,200 -0.01(-3.23%)
Oct 14, 2025 0.3000 0.3250 0.3000 0.3100 143,072 -0.01(-1.59%)
Oct 10, 2025 0.3150 0 +0.00(+0.00%)
Oct 09, 2025 0.3600 0.3600 0.3150 0.3150 115,261 -0.04(-11.27%)
Oct 08, 2025 0.3050 0.3600 0.3050 0.3550 701,060 +0.05(+16.39%)
Oct 07, 2025 0.3200 0.3200 0.3050 0.3050 15,647 -0.01(-3.17%)
Oct 06, 2025 0.3200 0.3200 0.3100 0.3150 90,843 +0.00(+0.00%)
Oct 03, 2025 0.3200 0.3200 0.3130 0.3150 63,299 +0.01(+3.28%)
Oct 02, 2025 0.3050 0.3050 0.2950 0.3050 185,301 -0.01(-1.61%)
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.