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 Resources Ltd (TSV:QGR)

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Nov 28, 2025 0.2800 0.2800 0.2700 0.2800 94,500 -0.00(-1.75%)
Nov 27, 2025 0.2850 0.2850 0.2600 0.2850 21,000 +0.01(+3.64%)
Nov 26, 2025 0.2800 0.2800 0.2750 0.2750 105,795 +0.01(+1.85%)
Nov 25, 2025 0.2700 0.2700 0.2600 0.2700 31,255 +0.00(+0.00%)
Nov 24, 2025 0.2650 0.2700 0.2300 0.2700 54,325 +0.01(+3.85%)
Nov 21, 2025 0.2450 0.2700 0.2450 0.2600 50,500 +0.01(+4.00%)
Nov 20, 2025 0.2500 0.2500 0.2500 0.2500 56,500 +0.00(+0.00%)
Nov 19, 2025 0.2400 0.2500 0.2400 0.2500 50,972 +0.00(+0.00%)
Nov 18, 2025 0.2050 0.2500 0.2050 0.2500 37,480 +0.04(+16.28%)
Nov 17, 2025 0.2100 0.2150 0.2100 0.2150 20,182 +0.01(+4.88%)
Nov 14, 2025 0.2050 0.2150 0.2050 0.2050 8,000 -0.01(-2.38%)
Nov 13, 2025 0.2300 0.2300 0.2100 0.2100 51,008 -0.04(-14.29%)
Nov 12, 2025 0.2400 0.2450 0.2400 0.2450 16,000 +0.00(+0.00%)
Nov 11, 2025 0.2450 0.2450 0.2450 0.2450 15,000 +0.04(+16.67%)
Nov 10, 2025 0.1950 0.2100 0.1950 0.2100 18,000 +0.02(+13.51%)
Nov 07, 2025 0.1850 0.1850 0.1850 0.1850 6,200 -0.02(-7.50%)
Nov 06, 2025 0.2100 0.2100 0.1900 0.2000 36,000 -0.02(-9.09%)
Nov 05, 2025 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Nov 04, 2025 0.2300 0.2300 0.2200 0.2200 54,000 -0.01(-6.38%)
Nov 03, 2025 0.2200 0.2500 0.2200 0.2350 74,000 +0.03(+17.50%)
Oct 31, 2025 0.2400 0.2400 0.2000 0.2000 103,125 +0.01(+5.26%)
Oct 30, 2025 0.1850 0.2100 0.1850 0.1900 55,500 +0.01(+5.56%)
Oct 29, 2025 0.1550 0.1800 0.1550 0.1800 173,390 +0.02(+16.13%)
Oct 28, 2025 0.1700 0.1700 0.1400 0.1550 198,762 -0.02(-11.43%)
Oct 27, 2025 0.2350 0.2350 0.1750 0.1750 131,500 -0.05(-22.22%)
Oct 24, 2025 0.2350 0.2400 0.2100 0.2250 211,004 -0.01(-2.17%)
Oct 23, 2025 0.2800 0.2800 0.2300 0.2300 192,234 -0.05(-19.30%)
Oct 22, 2025 0.3000 0.3000 0.2550 0.2850 288,865 +0.00(+1.79%)
Oct 21, 2025 0.3150 0.3150 0.2650 0.2800 31,846 -0.04(-13.85%)
Oct 20, 2025 0.3200 0.3300 0.3100 0.3250 139,282 +0.02(+6.56%)
Oct 17, 2025 0.3450 0.3450 0.2800 0.3050 228,000 -0.01(-1.61%)
Oct 16, 2025 0.3650 0.3650 0.3100 0.3100 344,133 -0.03(-8.82%)
Oct 15, 2025 0.3300 0.3500 0.3250 0.3400 276,925 +0.02(+6.25%)
Oct 14, 2025 0.3150 0.3400 0.3100 0.3200 222,475 +0.02(+6.67%)
Oct 10, 2025 0.3000 0 -0.02(-6.25%)
Oct 09, 2025 0.3400 0.3500 0.2900 0.3200 243,090 -0.02(-4.48%)
Oct 08, 2025 0.3000 0.3350 0.3000 0.3350 333,027 +0.07(+24.07%)
Oct 07, 2025 0.2700 0.2900 0.2550 0.2700 83,883 -0.01(-1.82%)
Oct 06, 2025 0.2700 0.2850 0.2600 0.2750 171,752 +0.03(+10.00%)
Oct 03, 2025 0.2750 0.2750 0.2500 0.2500 30,239 -0.02(-7.41%)
Oct 02, 2025 0.2650 0.2900 0.2500 0.2700 148,229 +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.