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 (TSV:QGR)

0.2100 -0.0200 (-8.70%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.2300 0.2300 0.2100 0.2100 293,003 -0.02(-8.70%)
Feb 23, 2026 0.2350 0.2350 0.2100 0.2300 692,500 +0.01(+2.22%)
Feb 20, 2026 0.2100 0.2250 0.2000 0.2250 321,125 +0.02(+7.14%)
Feb 19, 2026 0.2250 0.2250 0.2000 0.2100 421,595 -0.02(-6.67%)
Feb 18, 2026 0.1900 0.2250 0.1900 0.2250 778,072 +0.04(+21.62%)
Feb 17, 2026 0.1750 0.1850 0.1700 0.1850 235,841 +0.01(+8.82%)
Feb 13, 2026 0.1700 0 +0.01(+6.25%)
Feb 12, 2026 0.1750 0.1750 0.1600 0.1600 215,446 -0.02(-13.51%)
Feb 11, 2026 0.1700 0.1850 0.1700 0.1850 151,700 +0.01(+2.78%)
Feb 10, 2026 0.1900 0.1900 0.1700 0.1800 286,186 -0.01(-2.70%)
Feb 09, 2026 0.1850 0.1880 0.1800 0.1850 329,836 +0.01(+2.78%)
Feb 06, 2026 0.2200 0.2200 0.1750 0.1800 866,045 -0.03(-14.29%)
Feb 05, 2026 0.2100 0.2200 0.2050 0.2100 422,010 -0.02(-8.70%)
Feb 04, 2026 0.2300 0.2400 0.2250 0.2300 249,000 -0.02(-8.00%)
Feb 03, 2026 0.2200 0.2500 0.2200 0.2500 307,501 +0.03(+13.64%)
Feb 02, 2026 0.2200 0.2300 0.2050 0.2200 400,040 +0.00(+0.00%)
Jan 30, 2026 0.2300 0.2300 0.2200 0.2200 271,555 -0.01(-4.35%)
Jan 29, 2026 0.2650 0.2700 0.2300 0.2300 225,460 -0.03(-11.54%)
Jan 28, 2026 0.2750 0.2750 0.2600 0.2600 8,500 -0.02(-5.45%)
Jan 27, 2026 0.2800 0.2850 0.2750 0.2750 17,286 -0.01(-1.79%)
Jan 26, 2026 0.2800 0.2850 0.2750 0.2800 87,205 +0.02(+7.69%)
Jan 23, 2026 0.2600 0.2650 0.2600 0.2600 69,500 -0.01(-1.89%)
Jan 22, 2026 0.2800 0.2800 0.2500 0.2650 154,827 -0.02(-5.36%)
Jan 21, 2026 0.2950 0.2950 0.2800 0.2800 84,010 +0.00(+0.00%)
Jan 20, 2026 0.2800 0.3000 0.2800 0.2800 242,500 +0.00(+0.00%)
Jan 19, 2026 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Jan 16, 2026 0.2900 0.2900 0.2650 0.2800 88,500 -0.01(-3.45%)
Jan 15, 2026 0.2500 0.2900 0.2500 0.2900 107,741 +0.06(+26.09%)
Jan 14, 2026 0.2450 0.2450 0.2300 0.2300 82,000 -0.01(-4.17%)
Jan 13, 2026 0.2500 0.2500 0.2400 0.2400 53,268 +0.00(+0.00%)
Jan 12, 2026 0.2600 0.2600 0.2400 0.2400 130,184 -0.03(-11.11%)
Jan 09, 2026 0.2650 0.3000 0.2350 0.2700 66,538 -0.03(-10.00%)
Jan 08, 2026 0.2250 0.3000 0.2250 0.3000 98,000 +0.05(+20.00%)
Jan 07, 2026 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Jan 06, 2026 0.2300 0.2500 0.2300 0.2500 5,901 -0.01(-1.96%)
Jan 05, 2026 0.2250 0.2550 0.2250 0.2550 69,850 +0.02(+8.51%)
Jan 02, 2026 0.2400 0.2400 0.2300 0.2350 69,915 -0.02(-6.00%)
Dec 31, 2025 0.2500 0 +0.00(+0.81%)
Dec 30, 2025 0.2600 0.2600 0.2450 0.2480 40,500 -0.01(-2.75%)
Dec 29, 2025 0.2750 0.2750 0.2500 0.2550 50,553 -0.04(-15.00%)
Dec 23, 2025 0.3000 0 +0.02(+5.26%)
Dec 22, 2025 0.2800 0.2950 0.2750 0.2850 189,574 +0.01(+5.56%)
Dec 19, 2025 0.2750 0.2800 0.2600 0.2700 24,526 -0.01(-1.82%)
Dec 18, 2025 0.2500 0.2750 0.2500 0.2750 20,500 +0.05(+19.57%)
Dec 16, 2025 0.2300 0 -0.03(-11.54%)
Dec 15, 2025 0.2600 0.2600 0.2600 0.2600 8,551 +0.00(+0.00%)
Dec 12, 2025 0.2950 0.2950 0.2600 0.2600 46,509 -0.01(-1.89%)
Dec 11, 2025 0.3000 0.3000 0.2650 0.2650 28,532 -0.03(-11.67%)
Dec 10, 2025 0.2900 0.3000 0.2900 0.3000 104,305 +0.01(+3.45%)
Dec 09, 2025 0.3200 0.3200 0.2900 0.2900 64,025 -0.06(-17.14%)
Dec 08, 2025 0.3300 0.3500 0.3250 0.3500 197,333 +0.03(+11.11%)
Dec 05, 2025 0.3000 0.3150 0.3000 0.3150 22,500 +0.03(+12.50%)
Dec 04, 2025 0.2800 0.3000 0.2800 0.2800 87,863 -0.02(-6.67%)
Dec 03, 2025 0.2850 0.3000 0.2850 0.3000 180,000 +0.02(+7.14%)
Dec 02, 2025 0.2800 0.2900 0.2800 0.2800 52,010 +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.