ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Independence Gold (OP:IEGCF)

0.0778 +0.0005 (+0.65%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.0786 0.0850 0.0757 0.0778 1,273,796 +0.00(+0.65%)
Jan 23, 2026 0.0795 0.0795 0.0758 0.0773 542,125 +0.00(+3.07%)
Jan 22, 2026 0.0719 0.0795 0.0700 0.0750 233,202 +0.00(+7.14%)
Jan 21, 2026 0.0683 0.0731 0.0683 0.0700 847,913 +0.00(+2.64%)
Jan 20, 2026 0.0700 0.0768 0.0682 0.0682 1,763,526 -0.00(-1.16%)
Jan 16, 2026 0.0688 0.0754 0.0678 0.0690 592,623 -0.00(-3.23%)
Jan 15, 2026 0.0715 0.0750 0.0712 0.0713 172,825 +0.00(+2.59%)
Jan 14, 2026 0.0723 0.0761 0.0695 0.0695 1,783,742 -0.00(-5.31%)
Jan 13, 2026 0.0728 0.0783 0.0718 0.0734 394,411 -0.00(-4.80%)
Jan 12, 2026 0.0786 0.0788 0.0739 0.0771 836,186 -0.00(-1.66%)
Jan 09, 2026 0.0801 0.0817 0.0780 0.0784 153,459 -0.00(-0.63%)
Jan 08, 2026 0.0790 0.0874 0.0751 0.0789 278,259 +0.00(+5.20%)
Jan 07, 2026 0.0761 0.0800 0.0750 0.0750 327,327 -0.01(-9.31%)
Jan 06, 2026 0.0796 0.0850 0.0792 0.0827 670,375 +0.01(+6.85%)
Jan 05, 2026 0.0700 0.0781 0.0700 0.0774 379,932 +0.01(+11.53%)
Jan 02, 2026 0.0817 0.0817 0.0694 0.0694 405,015 -0.01(-13.47%)
Dec 31, 2025 0.0788 0.0867 0.0722 0.0802 594,460 -0.01(-10.39%)
Dec 30, 2025 0.0811 0.0900 0.0811 0.0895 151,757 +0.01(+16.38%)
Dec 29, 2025 0.0729 0.0900 0.0710 0.0769 150,793 -0.01(-8.78%)
Dec 26, 2025 0.0779 0.0843 0.0679 0.0843 588,396 +0.00(+4.33%)
Dec 24, 2025 0.0815 0.0842 0.0764 0.0808 105,774 +0.00(+1.64%)
Dec 23, 2025 0.0821 0.0900 0.0725 0.0795 1,096,612 -0.00(-0.63%)
Dec 22, 2025 0.0660 0.0804 0.0649 0.0800 851,996 +0.01(+21.40%)
Dec 19, 2025 0.0616 0.0660 0.0600 0.0659 652,232 +0.00(+3.45%)
Dec 18, 2025 0.0641 0.0641 0.0612 0.0637 80,466 +0.00(+0.00%)
Dec 17, 2025 0.0630 0.0677 0.0627 0.0637 114,460 +0.00(+2.41%)
Dec 16, 2025 0.0540 0.0633 0.0540 0.0622 232,969 +0.00(+1.97%)
Dec 15, 2025 0.0650 0.0662 0.0600 0.0610 578,679 -0.00(-1.13%)
Dec 12, 2025 0.0662 0.0664 0.0617 0.0617 330,985 -0.00(-6.94%)
Dec 11, 2025 0.0644 0.0700 0.0600 0.0663 469,630 +0.00(+5.57%)
Dec 10, 2025 0.0642 0.0686 0.0612 0.0628 620,414 -0.00(-5.56%)
Dec 09, 2025 0.0688 0.0688 0.0570 0.0665 679,813 +0.01(+8.84%)
Dec 08, 2025 0.0696 0.0720 0.0610 0.0611 1,206,924 -0.01(-16.64%)
Dec 05, 2025 0.0736 0.0745 0.0717 0.0733 231,500 -0.00(-1.74%)
Dec 04, 2025 0.0760 0.0760 0.0725 0.0746 54,998 -0.00(-5.93%)
Dec 03, 2025 0.0675 0.0793 0.0650 0.0793 609,244 +0.01(+12.01%)
Dec 02, 2025 0.0728 0.0753 0.0674 0.0708 2,692,554 -0.00(-3.54%)
Dec 01, 2025 0.0810 0.0810 0.0734 0.0734 574,399 -0.01(-8.25%)
Nov 28, 2025 0.0767 0.0800 0.0725 0.0800 313,095 +0.00(+4.30%)
Nov 26, 2025 0.0767 0.0800 0.0767 0.0767 427,202 -0.00(-2.91%)
Nov 25, 2025 0.0784 0.0800 0.0748 0.0790 112,354 +0.01(+9.87%)
Nov 24, 2025 0.0725 0.0730 0.0680 0.0719 145,557 +0.00(+3.60%)
Nov 21, 2025 0.0643 0.0714 0.0636 0.0694 165,082 +0.01(+8.27%)
Nov 20, 2025 0.0678 0.0705 0.0635 0.0641 342,048 -0.00(-5.46%)
Nov 19, 2025 0.0770 0.0825 0.0601 0.0678 2,345,542 -0.01(-9.84%)
Nov 18, 2025 0.0775 0.0795 0.0749 0.0752 557,349 -0.00(-4.57%)
Nov 17, 2025 0.0801 0.0810 0.0751 0.0788 103,752 -0.01(-6.19%)
Nov 14, 2025 0.0789 0.0840 0.0750 0.0840 721,034 +0.01(+7.97%)
Nov 13, 2025 0.0800 0.0840 0.0777 0.0778 208,990 -0.00(-5.81%)
Nov 12, 2025 0.0813 0.0880 0.0780 0.0826 774,835 +0.00(+1.60%)
Nov 11, 2025 0.0851 0.0890 0.0810 0.0813 340,833 -0.00(-5.24%)
Nov 10, 2025 0.0840 0.0900 0.0740 0.0858 455,562 +0.00(+4.38%)
Nov 07, 2025 0.0840 0.0840 0.0800 0.0822 316,141 -0.00(-0.96%)
Nov 06, 2025 0.0850 0.0876 0.0819 0.0830 485,128 -0.01(-7.26%)
Nov 05, 2025 0.0955 0.1010 0.0862 0.0895 184,752 -0.00(-0.11%)
Nov 04, 2025 0.0918 0.0964 0.0882 0.0896 660,115 -0.00(-0.55%)
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.