ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Eagle Plains Resources Ltd (OP:EGPLF)

0.1145 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1145 0 +0.00(+1.24%)
Dec 22, 2025 0.1114 0.1131 0.1100 0.1131 1,125 -0.00(-0.62%)
Dec 19, 2025 0.1100 0.1138 0.1100 0.1138 10,153 +0.00(+3.45%)
Dec 18, 2025 0.1125 0.1130 0.1100 0.1100 183,504 +0.00(+0.00%)
Dec 17, 2025 0.1176 0.1176 0.1085 0.1100 374,145 +0.00(+0.92%)
Dec 16, 2025 0.1061 0.1101 0.1000 0.1090 148,755 +0.00(+3.61%)
Dec 15, 2025 0.1067 0.1100 0.0976 0.1052 59,850 -0.00(-4.36%)
Dec 12, 2025 0.1057 0.1100 0.1057 0.1100 23,555 +0.00(+3.87%)
Dec 11, 2025 0.1063 0.1071 0.1037 0.1059 19,556 -0.00(-0.09%)
Dec 10, 2025 0.1058 0.1100 0.1000 0.1060 32,000 +0.01(+6.00%)
Dec 09, 2025 0.0994 0.1017 0.0964 0.1000 45,500 -0.00(-2.44%)
Dec 08, 2025 0.1071 0.1100 0.1025 0.1025 44,755 +0.00(+0.00%)
Dec 05, 2025 0.1010 0.1093 0.1010 0.1025 45,555 -0.00(-1.91%)
Dec 04, 2025 0.1089 0.1103 0.1000 0.1045 38,600 -0.01(-4.74%)
Dec 03, 2025 0.1080 0.1160 0.1030 0.1097 165,798 +0.00(+0.27%)
Dec 02, 2025 0.1038 0.1100 0.1005 0.1094 82,541 +0.00(+4.19%)
Dec 01, 2025 0.1078 0.1078 0.1001 0.1050 21,561 +0.00(+5.00%)
Nov 28, 2025 0.1000 0.1000 0.0961 0.1000 110,500 +0.00(+0.00%)
Nov 26, 2025 0.0991 0.1000 0.0950 0.1000 76,501 +0.00(+1.52%)
Nov 25, 2025 0.0985 0.1008 0.0968 0.0985 23,000 +0.00(+1.55%)
Nov 24, 2025 0.0972 0.1020 0.0970 0.0970 24,500 -0.00(-0.10%)
Nov 21, 2025 0.0901 0.0971 0.0901 0.0971 349,377 -0.00(-0.21%)
Nov 20, 2025 0.0951 0.1007 0.0930 0.0973 34,300 -0.00(-2.60%)
Nov 19, 2025 0.0982 0.1000 0.0964 0.0999 18,200 +0.00(+2.57%)
Nov 18, 2025 0.0974 0.1003 0.0944 0.0974 13,143 -0.00(-2.60%)
Nov 17, 2025 0.1000 0.1050 0.0921 0.1000 44,839 +0.00(+2.88%)
Nov 14, 2025 0.0990 0.0990 0.0972 0.0972 4,000 -0.01(-5.63%)
Nov 13, 2025 0.0987 0.1100 0.0961 0.1030 32,265 +0.00(+4.67%)
Nov 12, 2025 0.0998 0.1030 0.0982 0.0984 42,739 -0.00(-1.60%)
Nov 11, 2025 0.0940 0.1030 0.0940 0.1000 78,500 +0.00(+1.94%)
Nov 10, 2025 0.0954 0.1030 0.0954 0.0981 170,500 -0.00(-0.51%)
Nov 07, 2025 0.0962 0.0997 0.0962 0.0986 9,000 +0.00(+0.31%)
Nov 06, 2025 0.0956 0.1000 0.0956 0.0983 95,200 -0.00(-1.01%)
Nov 05, 2025 0.1025 0.1025 0.0957 0.0993 132,821 -0.01(-6.67%)
Nov 04, 2025 0.1030 0.1069 0.1021 0.1064 81,500 -0.00(-0.09%)
Nov 03, 2025 0.1078 0.1078 0.1030 0.1065 37,500 -0.00(-0.93%)
Oct 31, 2025 0.1079 0.1079 0.1066 0.1075 21,050 +0.00(+0.00%)
Oct 30, 2025 0.1075 0.1079 0.1040 0.1075 42,000 -0.00(-3.85%)
Oct 29, 2025 0.1078 0.1118 0.1035 0.1118 28,500 +0.00(+0.00%)
Oct 28, 2025 0.1064 0.1118 0.1042 0.1118 35,273 -0.00(-0.18%)
Oct 27, 2025 0.1038 0.1120 0.1036 0.1120 68,101 +0.01(+7.07%)
Oct 24, 2025 0.1036 0.1122 0.1016 0.1046 30,499 +0.00(+0.97%)
Oct 23, 2025 0.1044 0.1125 0.1018 0.1036 53,900 -0.00(-2.26%)
Oct 22, 2025 0.1054 0.1077 0.1013 0.1060 115,200 -0.00(-3.64%)
Oct 21, 2025 0.1063 0.1100 0.1053 0.1100 35,130 +0.00(+0.55%)
Oct 20, 2025 0.1000 0.1140 0.1000 0.1094 100,000 -0.00(-0.73%)
Oct 17, 2025 0.1147 0.1147 0.1100 0.1102 29,380 -0.00(-0.63%)
Oct 16, 2025 0.1150 0.1150 0.1100 0.1109 76,511 -0.01(-4.48%)
Oct 15, 2025 0.1156 0.1177 0.1142 0.1161 13,200 +0.00(+3.38%)
Oct 14, 2025 0.1121 0.1269 0.1106 0.1123 31,001 -0.01(-6.03%)
Oct 13, 2025 0.1210 0.1269 0.1100 0.1195 20,000 +0.01(+5.47%)
Oct 10, 2025 0.1142 0.1211 0.1100 0.1133 27,590 -0.01(-5.58%)
Oct 09, 2025 0.1176 0.1216 0.1001 0.1200 24,200 +0.00(+3.18%)
Oct 08, 2025 0.1217 0.1260 0.1100 0.1163 244,932 +0.00(+0.61%)
Oct 07, 2025 0.1157 0.1174 0.1142 0.1156 108,001 -0.00(-2.61%)
Oct 06, 2025 0.1228 0.1228 0.1175 0.1187 130,039 -0.00(-1.08%)
Oct 03, 2025 0.1357 0.1357 0.1193 0.1200 43,500 +0.00(+3.00%)
Oct 02, 2025 0.1170 0.1240 0.1165 0.1165 47,702 +0.00(+0.43%)
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.