ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ppx Mining Corp (TSV:PPX)

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2650 0.2700 0.2650 0.2700 45,600 +0.01(+1.89%)
Mar 20, 2026 0.2850 0.2850 0.2650 0.2650 165,621 -0.02(-7.02%)
Mar 19, 2026 0.2900 0.2900 0.2850 0.2850 76,168 -0.01(-1.72%)
Mar 18, 2026 0.2900 0.2950 0.2900 0.2900 115,852 +0.00(+0.00%)
Mar 17, 2026 0.2900 0.3000 0.2900 0.2900 47,650 +0.00(+0.00%)
Mar 16, 2026 0.2850 0.2900 0.2800 0.2900 61,100 +0.01(+1.75%)
Mar 13, 2026 0.2900 0.2950 0.2850 0.2850 32,495 -0.01(-1.72%)
Mar 12, 2026 0.2950 0.2950 0.2900 0.2900 57,700 -0.01(-1.69%)
Mar 11, 2026 0.2900 0.2950 0.2800 0.2950 59,090 +0.01(+1.72%)
Mar 10, 2026 0.2950 0.2950 0.2800 0.2900 66,000 -0.01(-3.33%)
Mar 09, 2026 0.3000 0.3050 0.2900 0.3000 166,684 -0.01(-1.64%)
Mar 06, 2026 0.3050 0.3050 0.3000 0.3050 99,123 +0.00(+0.00%)
Mar 05, 2026 0.2950 0.3050 0.2950 0.3050 6,500 +0.01(+3.39%)
Mar 04, 2026 0.3050 0.3050 0.2750 0.2950 70,139 -0.01(-3.28%)
Mar 03, 2026 0.3100 0.3100 0.2900 0.3050 164,095 -0.01(-3.17%)
Mar 02, 2026 0.3100 0.3150 0.3050 0.3150 379,507 +0.01(+3.28%)
Feb 27, 2026 0.3150 0.3150 0.3000 0.3050 150,350 -0.01(-1.61%)
Feb 26, 2026 0.3100 0.3100 0.3100 0.3100 36,250 +0.00(+0.00%)
Feb 25, 2026 0.3100 0.3100 0.3000 0.3100 156,000 -0.01(-1.59%)
Feb 24, 2026 0.3200 0.3250 0.3050 0.3150 159,800 -0.01(-1.56%)
Feb 23, 2026 0.3100 0.3200 0.3100 0.3200 117,740 +0.01(+3.23%)
Feb 20, 2026 0.3100 0.3150 0.3000 0.3100 105,100 -0.01(-1.59%)
Feb 19, 2026 0.3250 0.3300 0.3100 0.3150 126,322 -0.01(-3.08%)
Feb 18, 2026 0.3200 0.3250 0.3150 0.3250 127,679 +0.01(+1.56%)
Feb 17, 2026 0.3100 0.3250 0.3100 0.3200 17,000 +0.01(+3.23%)
Feb 13, 2026 0.3100 0 -0.02(-4.62%)
Feb 12, 2026 0.3450 0.3450 0.3200 0.3250 92,019 -0.02(-5.80%)
Feb 11, 2026 0.3400 0.3500 0.3400 0.3450 71,934 -0.01(-1.43%)
Feb 10, 2026 0.3500 0.3500 0.3350 0.3500 148,960 +0.01(+1.45%)
Feb 09, 2026 0.3300 0.3500 0.3300 0.3450 61,850 +0.01(+4.55%)
Feb 06, 2026 0.3150 0.3350 0.3100 0.3300 114,500 +0.02(+4.76%)
Feb 05, 2026 0.3250 0.3350 0.3050 0.3150 333,368 -0.02(-4.55%)
Feb 04, 2026 0.3300 0.3350 0.3200 0.3300 47,000 +0.01(+1.54%)
Feb 03, 2026 0.3250 0.3400 0.3250 0.3250 35,888 +0.01(+1.56%)
Feb 02, 2026 0.3300 0.3400 0.3200 0.3200 131,050 -0.01(-3.03%)
Jan 30, 2026 0.3500 0.3700 0.3150 0.3300 620,076 -0.03(-8.33%)
Jan 29, 2026 0.3700 0.3750 0.3600 0.3600 26,706 -0.01(-2.70%)
Jan 28, 2026 0.3950 0.3950 0.3650 0.3700 88,920 -0.02(-3.90%)
Jan 27, 2026 0.4000 0.4000 0.3800 0.3850 278,003 -0.02(-3.75%)
Jan 26, 2026 0.3900 0.4100 0.3900 0.4000 961,265 +0.02(+5.26%)
Jan 23, 2026 0.3400 0.3900 0.3400 0.3800 1,591,864 +0.04(+11.76%)
Jan 22, 2026 0.3250 0.3400 0.3250 0.3400 811,800 +0.01(+3.03%)
Jan 21, 2026 0.3300 0.3350 0.3250 0.3300 135,596 +0.00(+0.00%)
Jan 20, 2026 0.3250 0.3400 0.3200 0.3300 608,361 +0.01(+1.54%)
Jan 19, 2026 0.3250 0.3250 0.3150 0.3250 50,376 +0.00(+0.00%)
Jan 16, 2026 0.3050 0.3250 0.3000 0.3250 65,060 +0.02(+6.56%)
Jan 15, 2026 0.3100 0.3150 0.3000 0.3050 59,056 +0.00(+0.00%)
Jan 14, 2026 0.3050 0.3100 0.3000 0.3050 68,630 +0.00(+0.00%)
Jan 13, 2026 0.3100 0.3100 0.3050 0.3050 44,293 -0.01(-1.61%)
Jan 12, 2026 0.3250 0.3250 0.3100 0.3100 167,868 -0.01(-3.13%)
Jan 09, 2026 0.2950 0.3300 0.2900 0.3200 423,150 +0.03(+10.34%)
Jan 08, 2026 0.2900 0.2950 0.2900 0.2900 11,212 +0.00(+0.00%)
Jan 07, 2026 0.3000 0.3000 0.2900 0.2900 26,034 -0.01(-3.33%)
Jan 06, 2026 0.3000 0.3050 0.2900 0.3000 76,077 +0.00(+0.00%)
Jan 05, 2026 0.2950 0.3000 0.2950 0.3000 98,500 +0.01(+3.45%)
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.