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)

0.0925 +0.0005 (+0.54%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 0.0940 0.0955 0.0884 0.0925 821,126 +0.00(+0.54%)
Oct 15, 2025 0.0984 0.0984 0.0900 0.0920 722,585 -0.01(-8.18%)
Oct 14, 2025 0.1030 0.1093 0.0928 0.1002 215,240 -0.01(-7.65%)
Oct 13, 2025 0.1176 0.1176 0.1030 0.1085 161,584 +0.01(+5.34%)
Oct 10, 2025 0.1100 0.1129 0.1015 0.1030 247,625 -0.01(-6.87%)
Oct 09, 2025 0.1205 0.1223 0.1080 0.1106 679,775 -0.01(-7.29%)
Oct 08, 2025 0.1197 0.1221 0.1149 0.1193 676,807 +0.00(+1.19%)
Oct 07, 2025 0.1180 0.1200 0.1107 0.1179 292,608 -0.00(-0.08%)
Oct 06, 2025 0.1222 0.1227 0.1180 0.1180 379,936 +0.00(+2.43%)
Oct 03, 2025 0.1150 0.1184 0.1101 0.1152 250,929 -0.00(-2.78%)
Oct 02, 2025 0.1170 0.1224 0.1106 0.1185 207,610 +0.00(+3.04%)
Oct 01, 2025 0.1200 0.1213 0.1143 0.1150 161,355 -0.00(-3.69%)
Sep 30, 2025 0.1240 0.1251 0.1144 0.1194 147,656 -0.01(-4.86%)
Sep 29, 2025 0.1300 0.1311 0.1225 0.1255 513,603 +0.00(+2.70%)
Sep 26, 2025 0.1214 0.1288 0.1196 0.1222 419,443 +0.00(+2.00%)
Sep 25, 2025 0.1292 0.1292 0.1140 0.1198 502,205 +0.01(+4.90%)
Sep 24, 2025 0.1220 0.1250 0.1141 0.1142 521,142 -0.01(-4.83%)
Sep 23, 2025 0.1274 0.1330 0.1200 0.1200 435,367 -0.00(-1.80%)
Sep 22, 2025 0.1379 0.1430 0.1200 0.1222 1,572,747 -0.00(-2.24%)
Sep 19, 2025 0.1300 0.1312 0.1187 0.1250 331,887 -0.01(-5.16%)
Sep 18, 2025 0.1280 0.1350 0.1178 0.1318 431,903 +0.00(+1.93%)
Sep 17, 2025 0.1200 0.1447 0.1167 0.1293 322,880 +0.01(+7.75%)
Sep 16, 2025 0.1302 0.1334 0.1200 0.1200 391,352 -0.00(-3.07%)
Sep 15, 2025 0.1325 0.1365 0.1210 0.1238 374,070 -0.00(-0.16%)
Sep 12, 2025 0.1100 0.1280 0.1074 0.1240 1,548,112 +0.02(+20.74%)
Sep 11, 2025 0.1069 0.1080 0.0995 0.1027 113,326 -0.01(-4.91%)
Sep 10, 2025 0.0929 0.1080 0.0922 0.1080 664,174 +0.02(+18.03%)
Sep 09, 2025 0.0900 0.0930 0.0896 0.0915 204,671 -0.00(-1.61%)
Sep 08, 2025 0.0900 0.0947 0.0840 0.0930 448,195 +0.00(+2.54%)
Sep 05, 2025 0.0920 0.0950 0.0862 0.0907 174,317 -0.00(-2.79%)
Sep 04, 2025 0.0970 0.0970 0.0865 0.0933 324,314 +0.00(+2.53%)
Sep 03, 2025 0.0930 0.0949 0.0900 0.0910 402,535 -0.00(-4.01%)
Sep 02, 2025 0.1019 0.1049 0.0911 0.0948 832,919 -0.01(-5.67%)
Aug 29, 2025 0.1021 0.1045 0.0951 0.1005 909,210 -0.00(-1.95%)
Aug 28, 2025 0.1000 0.1025 0.0977 0.1025 164,300 +0.00(+4.06%)
Aug 27, 2025 0.1015 0.1032 0.0983 0.0985 158,256 +0.00(+1.44%)
Aug 26, 2025 0.0951 0.1028 0.0951 0.0971 837,231 -0.00(-3.57%)
Aug 25, 2025 0.1079 0.1090 0.1007 0.1007 228,748 -0.00(-4.00%)
Aug 22, 2025 0.1054 0.1119 0.0997 0.1049 951,077 -0.01(-6.26%)
Aug 21, 2025 0.1080 0.1119 0.1047 0.1119 82,350 -0.01(-4.52%)
Aug 20, 2025 0.1074 0.1172 0.1074 0.1172 56,517 +0.01(+10.67%)
Aug 19, 2025 0.1155 0.1155 0.1005 0.1059 224,259 -0.01(-11.68%)
Aug 18, 2025 0.1131 0.1209 0.1118 0.1199 119,000 +0.01(+8.70%)
Aug 15, 2025 0.1048 0.1241 0.1048 0.1103 648,759 +0.01(+6.26%)
Aug 14, 2025 0.1050 0.1050 0.1038 0.1038 7,000 +0.00(+0.00%)
Aug 13, 2025 0.1000 0.1060 0.1000 0.1038 45,550 +0.00(+3.70%)
Aug 12, 2025 0.1100 0.1100 0.1001 0.1001 17,685 -0.00(-3.75%)
Aug 11, 2025 0.1043 0.1098 0.1040 0.1040 91,500 -0.01(-11.11%)
Aug 08, 2025 0.1150 0.1170 0.1100 0.1170 69,415 +0.00(+3.45%)
Aug 07, 2025 0.1123 0.1162 0.1099 0.1131 182,800 -0.00(-1.74%)
Aug 06, 2025 0.1139 0.1151 0.1109 0.1151 65,276 +0.00(+2.49%)
Aug 05, 2025 0.0995 0.1142 0.0972 0.1123 188,607 +0.01(+9.78%)
Aug 04, 2025 0.1000 0.1046 0.0950 0.1023 144,700 +0.00(+2.30%)
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.