ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

88 Energy Ltd (OP:EEENF)

0.0184 +0.0009 (+5.14%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.0184 0.0200 0.0145 0.0175 330,675 -0.00(-12.50%)
Apr 28, 2026 0.0160 0.0200 0.0160 0.0200 1,224,573 +0.00(+12.99%)
Apr 27, 2026 0.0194 0.0200 0.0170 0.0177 351,694 -0.00(-4.32%)
Apr 24, 2026 0.0190 0.0200 0.0160 0.0185 1,074,971 +0.00(+0.00%)
Apr 23, 2026 0.0170 0.0207 0.0160 0.0185 735,694 +0.00(+2.21%)
Apr 22, 2026 0.0163 0.0185 0.0160 0.0181 857,507 -0.00(-10.40%)
Apr 21, 2026 0.0170 0.0202 0.0160 0.0202 555,381 +0.00(+22.42%)
Apr 20, 2026 0.0182 0.0204 0.0145 0.0165 486,626 -0.00(-14.51%)
Apr 17, 2026 0.0160 0.0210 0.0160 0.0193 349,454 -0.00(-1.03%)
Apr 16, 2026 0.0153 0.0200 0.0153 0.0195 816,802 +0.00(+14.71%)
Apr 15, 2026 0.0180 0.0220 0.0170 0.0170 1,426,528 -0.00(-18.27%)
Apr 14, 2026 0.0168 0.0235 0.0155 0.0208 902,759 +0.00(+15.56%)
Apr 13, 2026 0.0200 0.0210 0.0180 0.0180 452,685 -0.00(-5.26%)
Apr 10, 2026 0.0170 0.0215 0.0170 0.0190 1,355,690 +0.00(+11.11%)
Apr 09, 2026 0.0160 0.0212 0.0160 0.0171 2,470,099 -0.00(-9.04%)
Apr 08, 2026 0.0188 0.0235 0.0160 0.0188 1,098,084 -0.00(-5.05%)
Apr 07, 2026 0.0176 0.0235 0.0176 0.0198 3,374,320 -0.00(-0.50%)
Apr 06, 2026 0.0218 0.0218 0.0176 0.0199 216,364 +0.00(+13.71%)
Apr 02, 2026 0.0196 0.0230 0.0175 0.0175 341,598 +0.00(+8.70%)
Apr 01, 2026 0.0218 0.0235 0.0161 0.0161 370,170 -0.00(-22.97%)
Mar 31, 2026 0.0230 0.0240 0.0200 0.0209 1,007,300 -0.01(-19.62%)
Mar 30, 2026 0.0300 0.0300 0.0220 0.0260 2,046,406 -0.00(-5.11%)
Mar 27, 2026 0.0195 0.0274 0.0195 0.0274 643,105 +0.01(+72.33%)
Mar 26, 2026 0.0230 0.0260 0.0159 0.0159 1,501,011 -0.01(-30.87%)
Mar 25, 2026 0.0250 0.0250 0.0220 0.0230 1,205,701 -0.00(-4.17%)
Mar 24, 2026 0.0273 0.0279 0.0210 0.0240 1,107,763 -0.00(-4.00%)
Mar 23, 2026 0.0250 0.0276 0.0151 0.0250 1,659,492 -0.00(-9.09%)
Mar 20, 2026 0.0200 0.0275 0.0200 0.0275 1,924,024 +0.00(+15.55%)
Mar 19, 2026 0.0250 0.0275 0.0200 0.0238 1,397,470 +0.00(+13.88%)
Mar 18, 2026 0.0208 0.0250 0.0200 0.0209 451,986 +0.00(+1.95%)
Mar 17, 2026 0.0208 0.0229 0.0180 0.0205 630,139 -0.00(-5.96%)
Mar 16, 2026 0.0191 0.0250 0.0188 0.0218 363,825 -0.00(-8.02%)
Mar 13, 2026 0.0237 0.0298 0.0217 0.0237 327,953 +0.00(+10.23%)
Mar 12, 2026 0.0260 0.0275 0.0196 0.0215 722,583 -0.00(-6.52%)
Mar 11, 2026 0.0210 0.0245 0.0200 0.0230 415,615 +0.00(+9.00%)
Mar 10, 2026 0.0290 0.0295 0.0200 0.0211 327,898 -0.01(-19.77%)
Mar 09, 2026 0.0200 0.0289 0.0200 0.0263 1,880,087 +0.01(+64.38%)
Mar 06, 2026 0.0174 0.0175 0.0145 0.0160 362,383 -0.00(-0.62%)
Mar 05, 2026 0.0151 0.0166 0.0145 0.0161 239,521 +0.00(+7.33%)
Mar 04, 2026 0.0160 0.0176 0.0150 0.0150 498,464 -0.00(-12.28%)
Mar 03, 2026 0.0172 0.0210 0.0141 0.0171 1,185,770 +0.00(+0.59%)
Mar 02, 2026 0.0142 0.0175 0.0140 0.0170 848,849 +0.00(+19.72%)
Feb 27, 2026 0.0175 0.0175 0.0142 0.0142 442,022 -0.00(-15.98%)
Feb 26, 2026 0.0155 0.0186 0.0150 0.0169 524,391 +0.00(+9.03%)
Feb 25, 2026 0.0180 0.0184 0.0155 0.0155 216,165 -0.00(-11.93%)
Feb 24, 2026 0.0165 0.0180 0.0150 0.0176 108,874 -0.00(-4.86%)
Feb 23, 2026 0.0139 0.0194 0.0139 0.0185 2,087,041 -0.00(-2.12%)
Feb 20, 2026 0.0172 0.0198 0.0160 0.0189 2,726,521 +0.00(+18.12%)
Feb 19, 2026 0.0181 0.0181 0.0156 0.0160 338,401 -0.00(-3.61%)
Feb 18, 2026 0.0174 0.0174 0.0155 0.0166 1,221,410 +0.00(+7.10%)
Feb 17, 2026 0.0153 0.0174 0.0147 0.0155 428,258 +0.00(+1.31%)
Feb 13, 2026 0.0151 0.0155 0.0141 0.0153 320,765 +0.00(+0.00%)
Feb 12, 2026 0.0145 0.0155 0.0145 0.0153 348,483 +0.00(+2.68%)
Feb 11, 2026 0.0148 0.0171 0.0148 0.0149 117,305 +0.00(+0.00%)
Feb 10, 2026 0.0148 0.0149 0.0148 0.0149 9,092 +0.00(+2.05%)
Feb 09, 2026 0.0141 0.0150 0.0141 0.0146 162,831 +0.00(+2.10%)
Feb 06, 2026 0.0146 0.0150 0.0141 0.0143 185,556 -0.00(-2.05%)
Feb 05, 2026 0.0141 0.0150 0.0137 0.0146 80,662 +0.00(+2.82%)
Feb 04, 2026 0.0141 0.0150 0.0141 0.0142 81,342 -0.00(-2.07%)
Feb 03, 2026 0.0153 0.0158 0.0142 0.0145 40,619 -0.00(-5.23%)
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.