ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Group Eleven Res Corp (TSV:ZNG)

0.7300 +0.0500 (+7.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.6700 0.7600 0.6700 0.7300 128,319 +0.05(+7.35%)
Feb 19, 2026 0.6900 0.6900 0.6700 0.6800 92,888 +0.00(+0.00%)
Feb 18, 2026 0.6800 0.7100 0.6800 0.6800 47,611 -0.01(-1.45%)
Feb 17, 2026 0.6800 0.7100 0.6800 0.6900 61,372 -0.01(-1.43%)
Feb 13, 2026 0.7000 0 +0.00(+0.00%)
Feb 12, 2026 0.7700 0.7700 0.6600 0.7000 252,620 -0.07(-9.09%)
Feb 11, 2026 0.7900 0.7900 0.7400 0.7700 90,113 -0.02(-2.53%)
Feb 10, 2026 0.7800 0.7900 0.7700 0.7900 33,400 +0.01(+1.28%)
Feb 09, 2026 0.8000 0.8000 0.7600 0.7800 143,298 -0.01(-1.27%)
Feb 06, 2026 0.7600 0.8000 0.7600 0.7900 167,062 +0.05(+6.76%)
Feb 05, 2026 0.7500 0.7500 0.7400 0.7400 49,758 -0.05(-6.33%)
Feb 04, 2026 0.7900 0.8200 0.7600 0.7900 222,157 +0.00(+0.00%)
Feb 03, 2026 0.7900 0.8700 0.7700 0.7900 733,737 +0.05(+6.76%)
Feb 02, 2026 0.7000 0.7500 0.7000 0.7400 536,077 +0.06(+8.82%)
Jan 30, 2026 0.7200 0.7200 0.6600 0.6800 485,220 -0.07(-9.33%)
Jan 29, 2026 0.7400 0.7800 0.6800 0.7500 1,066,490 +0.01(+1.35%)
Jan 28, 2026 0.7700 0.7800 0.7200 0.7400 432,148 -0.01(-1.33%)
Jan 27, 2026 0.7700 0.7700 0.6900 0.7500 686,032 +0.00(+0.00%)
Jan 26, 2026 0.8700 0.9200 0.7300 0.7500 1,495,257 -0.15(-16.67%)
Jan 23, 2026 0.8900 0.9100 0.7300 0.9000 608,606 +0.00(+0.00%)
Jan 22, 2026 0.9000 0.9100 0.8800 0.9000 401,320 +0.02(+2.27%)
Jan 21, 2026 0.9000 0.9000 0.8500 0.8800 149,926 +0.01(+1.15%)
Jan 20, 2026 0.9500 0.9500 0.7800 0.8700 776,010 -0.03(-3.33%)
Jan 19, 2026 0.9000 0.9400 0.8700 0.9000 636,107 +0.20(+28.57%)
Jan 16, 2026 0.7600 0.7600 0.6900 0.7000 511,058 -0.05(-6.67%)
Jan 15, 2026 0.7700 0.7700 0.7300 0.7500 170,732 +0.01(+1.35%)
Jan 14, 2026 0.8300 0.8300 0.7200 0.7400 401,034 -0.03(-3.90%)
Jan 13, 2026 0.8800 0.8800 0.7700 0.7700 462,676 -0.11(-12.50%)
Jan 12, 2026 0.8400 0.9400 0.8400 0.8800 597,504 +0.05(+6.02%)
Jan 09, 2026 0.7500 0.8300 0.7500 0.8300 365,630 +0.09(+12.16%)
Jan 08, 2026 0.7400 0.7500 0.7300 0.7400 114,200 +0.01(+1.37%)
Jan 07, 2026 0.7500 0.7600 0.7200 0.7300 181,610 -0.03(-3.95%)
Jan 06, 2026 0.7600 0.7600 0.7200 0.7600 118,552 +0.01(+1.33%)
Jan 05, 2026 0.7400 0.7800 0.7300 0.7500 253,877 +0.01(+1.35%)
Jan 02, 2026 0.7800 0.7800 0.7000 0.7400 110,470 +0.00(+0.00%)
Dec 31, 2025 0.7400 0 +0.00(+0.00%)
Dec 30, 2025 0.7100 0.8000 0.6800 0.7400 512,068 +0.04(+5.71%)
Dec 29, 2025 0.6500 0.7000 0.6000 0.7000 357,997 +0.08(+12.90%)
Dec 24, 2025 0.6200 0 +0.00(+0.00%)
Dec 23, 2025 0.6600 0.6800 0.6200 0.6200 228,179 -0.04(-6.06%)
Dec 22, 2025 0.7000 0.7300 0.6400 0.6600 328,745 -0.04(-5.71%)
Dec 19, 2025 0.6400 0.7000 0.6300 0.7000 129,194 +0.06(+9.37%)
Dec 18, 2025 0.6400 0.6400 0.6200 0.6400 30,922 +0.01(+1.59%)
Dec 17, 2025 0.6400 0.6400 0.6200 0.6300 28,006 +0.00(+0.00%)
Dec 16, 2025 0.6400 0.6400 0.6200 0.6300 100,558 -0.03(-4.55%)
Dec 15, 2025 0.6700 0.6700 0.6400 0.6600 121,322 -0.01(-1.49%)
Dec 12, 2025 0.6900 0.7900 0.6400 0.6700 735,646 -0.01(-1.47%)
Dec 11, 2025 0.6100 0.6800 0.6100 0.6800 207,369 +0.08(+13.33%)
Dec 10, 2025 0.5900 0.6100 0.5700 0.6000 102,250 +0.04(+7.14%)
Dec 09, 2025 0.5500 0.5900 0.5400 0.5600 287,635 +0.00(+0.00%)
Dec 08, 2025 0.5600 0.5900 0.5400 0.5600 263,715 -0.03(-5.08%)
Dec 05, 2025 0.5100 0.5900 0.5000 0.5900 614,706 +0.08(+15.69%)
Dec 04, 2025 0.5100 0.5200 0.4900 0.5100 278,369 -0.01(-1.92%)
Dec 03, 2025 0.5200 0.5400 0.5000 0.5200 553,901 +0.00(+0.00%)
Dec 02, 2025 0.4900 0.5400 0.4800 0.5200 868,458 +0.07(+15.56%)
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.