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 (TSV:IGO)

0.1300 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 0.1400 0.1400 0.1250 0.1300 2,534,443 -0.01(-7.14%)
Oct 14, 2025 0.1500 0.1500 0.1330 0.1400 1,742,800 -0.00(-3.45%)
Oct 10, 2025 0.1450 0 -0.01(-3.33%)
Oct 09, 2025 0.1700 0.1700 0.1500 0.1500 904,947 -0.02(-9.09%)
Oct 08, 2025 0.1650 0.1700 0.1630 0.1650 448,017 +0.01(+3.13%)
Oct 07, 2025 0.1650 0.1700 0.1550 0.1600 347,889 +0.00(+0.00%)
Oct 06, 2025 0.1700 0.1700 0.1600 0.1600 456,659 +0.00(+0.00%)
Oct 03, 2025 0.1600 0.1650 0.1550 0.1600 326,364 +0.00(+0.00%)
Oct 02, 2025 0.1700 0.1700 0.1600 0.1600 979,450 -0.01(-3.03%)
Oct 01, 2025 0.1750 0.1750 0.1600 0.1650 382,221 +0.00(+1.23%)
Sep 30, 2025 0.1750 0.1750 0.1600 0.1630 339,550 -0.01(-6.86%)
Sep 29, 2025 0.1750 0.1850 0.1700 0.1750 1,051,041 +0.00(+1.16%)
Sep 26, 2025 0.1700 0.1750 0.1650 0.1730 1,458,211 +0.00(+1.76%)
Sep 25, 2025 0.1700 0.1750 0.1600 0.1700 379,411 +0.01(+6.25%)
Sep 24, 2025 0.1700 0.1700 0.1550 0.1600 432,827 -0.01(-3.03%)
Sep 23, 2025 0.1750 0.1800 0.1600 0.1650 718,732 -0.01(-2.94%)
Sep 22, 2025 0.1800 0.1800 0.1700 0.1700 1,101,906 -0.00(-2.86%)
Sep 19, 2025 0.1750 0.1800 0.1700 0.1750 181,433 +0.00(+0.00%)
Sep 18, 2025 0.1750 0.1850 0.1650 0.1750 413,620 +0.00(+0.00%)
Sep 17, 2025 0.1650 0.2100 0.1650 0.1750 742,650 +0.01(+7.36%)
Sep 16, 2025 0.1800 0.1800 0.1600 0.1630 495,830 -0.01(-4.12%)
Sep 15, 2025 0.1850 0.1900 0.1650 0.1700 974,581 -0.00(-2.86%)
Sep 12, 2025 0.1600 0.1800 0.1550 0.1750 2,683,927 +0.03(+25.00%)
Sep 11, 2025 0.1500 0.1500 0.1400 0.1400 200,550 -0.00(-3.45%)
Sep 10, 2025 0.1300 0.1500 0.1300 0.1450 1,604,298 +0.02(+13.28%)
Sep 09, 2025 0.1250 0.1300 0.1200 0.1280 518,327 -0.00(-1.54%)
Sep 08, 2025 0.1200 0.1300 0.1150 0.1300 1,141,581 +0.01(+4.00%)
Sep 05, 2025 0.1200 0.1250 0.1200 0.1250 272,000 +0.00(+0.00%)
Sep 04, 2025 0.1200 0.1250 0.1200 0.1250 568,127 +0.00(+0.00%)
Sep 03, 2025 0.1300 0.1300 0.1200 0.1250 1,114,414 -0.00(-2.34%)
Sep 02, 2025 0.1350 0.1450 0.1280 0.1280 916,895 -0.01(-5.19%)
Aug 29, 2025 0.1350 0 -0.01(-3.57%)
Aug 28, 2025 0.1400 0.1400 0.1400 0.1400 251,750 +0.01(+3.70%)
Aug 27, 2025 0.1350 0.1400 0.1350 0.1350 83,500 -0.01(-3.57%)
Aug 26, 2025 0.1450 0.1450 0.1350 0.1400 375,882 -0.00(-3.45%)
Aug 25, 2025 0.1450 0.1500 0.1400 0.1450 215,500 +0.01(+7.41%)
Aug 22, 2025 0.1500 0.1550 0.1350 0.1350 543,814 -0.01(-10.00%)
Aug 21, 2025 0.1550 0.1550 0.1500 0.1500 39,830 -0.01(-3.23%)
Aug 20, 2025 0.1500 0.1650 0.1500 0.1550 87,928 +0.01(+6.90%)
Aug 19, 2025 0.1600 0.1600 0.1450 0.1450 194,985 -0.01(-6.45%)
Aug 18, 2025 0.1600 0.1650 0.1550 0.1550 261,166 +0.00(+0.00%)
Aug 15, 2025 0.1450 0.1700 0.1450 0.1550 924,273 +0.01(+10.71%)
Aug 14, 2025 0.1400 0.1400 0.1400 0.1400 10,025 +0.00(+0.00%)
Aug 13, 2025 0.1400 0.1450 0.1350 0.1400 57,501 +0.00(+0.00%)
Aug 12, 2025 0.1400 0.1450 0.1400 0.1400 189,498 -0.01(-6.67%)
Aug 11, 2025 0.1500 0.1500 0.1450 0.1500 35,950 +0.00(+0.00%)
Aug 08, 2025 0.1550 0.1600 0.1500 0.1500 131,644 +0.00(+0.00%)
Aug 07, 2025 0.1550 0.1550 0.1500 0.1500 446,794 +0.00(+0.00%)
Aug 06, 2025 0.1550 0.1550 0.1500 0.1500 229,322 -0.01(-3.23%)
Aug 05, 2025 0.1350 0.1580 0.1350 0.1550 682,297 +0.02(+14.81%)
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.