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)

0.2800 -0.0150 (-5.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.3000 0.3000 0.2800 0.2800 422,586 -0.01(-5.08%)
Apr 24, 2026 0.2950 0.3080 0.2900 0.2950 236,250 -0.01(-1.67%)
Apr 23, 2026 0.3150 0.3150 0.2950 0.3000 236,758 -0.01(-3.23%)
Apr 22, 2026 0.3000 0.3150 0.2700 0.3100 557,485 +0.02(+5.08%)
Apr 21, 2026 0.3200 0.3200 0.2900 0.2950 262,365 -0.01(-1.67%)
Apr 20, 2026 0.3500 0.3500 0.2980 0.3000 358,025 -0.04(-13.04%)
Apr 17, 2026 0.3100 0.3750 0.3100 0.3450 756,948 +0.04(+15.00%)
Apr 16, 2026 0.3400 0.3400 0.3000 0.3000 470,435 -0.05(-14.29%)
Apr 15, 2026 0.3350 0.3500 0.2800 0.3500 803,564 +0.02(+6.06%)
Apr 14, 2026 0.3750 0.3900 0.3100 0.3300 1,662,277 -0.02(-5.71%)
Apr 13, 2026 0.3050 0.3650 0.2950 0.3500 1,461,987 +0.06(+20.69%)
Apr 10, 2026 0.2550 0.3100 0.2500 0.2900 1,686,306 +0.04(+16.00%)
Apr 09, 2026 0.2650 0.3000 0.2300 0.2500 1,671,461 -0.03(-9.09%)
Apr 08, 2026 0.1900 0.2850 0.1800 0.2750 2,503,836 +0.14(+103.70%)
Apr 07, 2026 0.1350 0.1350 0.1350 0.1350 42,500 -0.01(-3.57%)
Apr 06, 2026 0.1350 0.1450 0.1350 0.1400 104,974 -0.00(-2.10%)
Apr 02, 2026 0.1430 0 +0.00(+2.14%)
Apr 01, 2026 0.1400 0.1480 0.1350 0.1400 268,000 +0.01(+3.70%)
Mar 31, 2026 0.1300 0.1350 0.1300 0.1350 201,722 +0.00(+0.00%)
Mar 30, 2026 0.1350 0.1400 0.1350 0.1350 273,282 +0.00(+0.00%)
Mar 27, 2026 0.1350 0.1400 0.1350 0.1350 119,304 +0.00(+0.00%)
Mar 26, 2026 0.1350 0.1500 0.1300 0.1350 85,700 -0.01(-3.57%)
Mar 25, 2026 0.1500 0.1500 0.1400 0.1400 335,002 -0.00(-3.45%)
Mar 24, 2026 0.1600 0.1650 0.1450 0.1450 109,850 -0.01(-5.23%)
Mar 23, 2026 0.1450 0.1600 0.1350 0.1530 306,180 +0.01(+9.29%)
Mar 20, 2026 0.1500 0.1500 0.1400 0.1400 127,500 -0.01(-6.67%)
Mar 19, 2026 0.1450 0.1500 0.1400 0.1500 398,780 -0.01(-3.23%)
Mar 18, 2026 0.1850 0.1850 0.1550 0.1550 377,000 -0.02(-11.43%)
Mar 17, 2026 0.1700 0.1850 0.1700 0.1750 209,612 -0.01(-2.78%)
Mar 16, 2026 0.1800 0.2000 0.1800 0.1800 373,469 +0.01(+5.88%)
Mar 13, 2026 0.1800 0.1800 0.1700 0.1700 52,971 +0.00(+0.00%)
Mar 12, 2026 0.1800 0.1800 0.1700 0.1700 146,200 -0.01(-5.56%)
Mar 11, 2026 0.1850 0.1850 0.1750 0.1800 119,460 +0.00(+0.00%)
Mar 10, 2026 0.1700 0.1850 0.1700 0.1800 115,441 +0.01(+5.88%)
Mar 09, 2026 0.1700 0.1700 0.1600 0.1700 172,510 +0.00(+0.00%)
Mar 06, 2026 0.1700 0.1700 0.1600 0.1700 200,084 +0.01(+6.25%)
Mar 05, 2026 0.1850 0.1850 0.1550 0.1600 715,200 -0.03(-15.79%)
Mar 04, 2026 0.1950 0.2000 0.1900 0.1900 348,000 +0.00(+0.00%)
Mar 03, 2026 0.2050 0.2050 0.1900 0.1900 231,000 -0.01(-7.32%)
Mar 02, 2026 0.2150 0.2150 0.2050 0.2050 70,200 -0.01(-2.38%)
Feb 27, 2026 0.2100 0.2250 0.2100 0.2100 523,477 +0.00(+0.00%)
Feb 26, 2026 0.2250 0.2250 0.2100 0.2100 83,000 -0.01(-4.55%)
Feb 25, 2026 0.2100 0.2350 0.2100 0.2200 436,363 +0.01(+4.76%)
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%)
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.