ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Hercules Metals Corp (OP:BADEF)

0.5558 +0.0198 (+3.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.5350 0.5646 0.5350 0.5558 205,344 +0.02(+3.69%)
Oct 02, 2025 0.5660 0.5670 0.5276 0.5360 451,580 -0.03(-5.28%)
Oct 01, 2025 0.5792 0.6100 0.5651 0.5659 353,898 -0.01(-1.84%)
Sep 30, 2025 0.5992 0.5992 0.5729 0.5765 134,806 -0.02(-2.60%)
Sep 29, 2025 0.6232 0.6349 0.5919 0.5919 243,691 -0.03(-4.55%)
Sep 26, 2025 0.6168 0.6250 0.6000 0.6201 230,997 +0.00(+0.67%)
Sep 25, 2025 0.6037 0.6262 0.5605 0.6160 574,301 +0.04(+7.39%)
Sep 24, 2025 0.5490 0.5846 0.5490 0.5736 131,926 +0.00(+0.23%)
Sep 23, 2025 0.5750 0.5976 0.5700 0.5723 356,957 +0.00(+0.70%)
Sep 22, 2025 0.6070 0.6070 0.5623 0.5683 287,052 -0.02(-3.35%)
Sep 19, 2025 0.5750 0.6044 0.5720 0.5880 484,269 +0.02(+2.80%)
Sep 18, 2025 0.5846 0.5973 0.5720 0.5720 237,093 -0.02(-2.92%)
Sep 17, 2025 0.5780 0.6134 0.5670 0.5892 737,818 +0.05(+9.11%)
Sep 16, 2025 0.5373 0.5426 0.5225 0.5400 420,808 +0.00(+0.00%)
Sep 15, 2025 0.5431 0.5464 0.5293 0.5400 333,458 +0.01(+1.22%)
Sep 12, 2025 0.5311 0.5457 0.5205 0.5335 305,936 +0.00(+0.66%)
Sep 11, 2025 0.5250 0.5430 0.5182 0.5300 182,250 +0.00(+0.34%)
Sep 10, 2025 0.5358 0.5400 0.5135 0.5282 151,740 -0.01(-1.75%)
Sep 09, 2025 0.5680 0.5700 0.5224 0.5376 450,507 -0.03(-4.85%)
Sep 08, 2025 0.5700 0.5700 0.5500 0.5650 299,449 +0.01(+2.73%)
Sep 05, 2025 0.5598 0.5911 0.5500 0.5500 117,575 -0.01(-2.26%)
Sep 04, 2025 0.5750 0.5916 0.5550 0.5627 188,883 -0.02(-3.98%)
Sep 03, 2025 0.6015 0.6015 0.5715 0.5860 421,423 -0.02(-4.03%)
Sep 02, 2025 0.6200 0.6400 0.6012 0.6106 318,816 +0.01(+1.77%)
Aug 29, 2025 0.5885 0.6132 0.5800 0.6000 135,022 +0.01(+1.95%)
Aug 28, 2025 0.5731 0.6000 0.5486 0.5885 695,621 +0.05(+8.98%)
Aug 27, 2025 0.5400 0.5461 0.5267 0.5400 316,490 +0.01(+2.66%)
Aug 26, 2025 0.5090 0.5435 0.5004 0.5260 516,562 -0.01(-2.19%)
Aug 25, 2025 0.5400 0.5580 0.5262 0.5378 167,929 -0.00(-0.48%)
Aug 22, 2025 0.5455 0.5587 0.5404 0.5404 513,638 -0.01(-0.92%)
Aug 21, 2025 0.5450 0.5553 0.5220 0.5454 426,965 +0.03(+6.48%)
Aug 20, 2025 0.5368 0.5420 0.5046 0.5122 1,149,859 -0.02(-4.24%)
Aug 19, 2025 0.5470 0.5604 0.5258 0.5349 163,332 -0.01(-1.98%)
Aug 18, 2025 0.5280 0.5585 0.5280 0.5457 380,063 +0.02(+3.45%)
Aug 15, 2025 0.5200 0.5298 0.5200 0.5275 95,006 +0.01(+1.54%)
Aug 14, 2025 0.5273 0.5300 0.5175 0.5195 91,034 -0.01(-2.22%)
Aug 13, 2025 0.5500 0.5506 0.5258 0.5313 132,467 -0.02(-3.92%)
Aug 12, 2025 0.5500 0.5605 0.5400 0.5530 199,015 -0.01(-2.02%)
Aug 11, 2025 0.5524 0.5669 0.5500 0.5644 304,288 +0.01(+2.02%)
Aug 08, 2025 0.5504 0.5543 0.5400 0.5532 132,538 +0.00(+0.84%)
Aug 07, 2025 0.5280 0.5651 0.5280 0.5486 86,526 +0.01(+2.31%)
Aug 06, 2025 0.5290 0.5392 0.5158 0.5362 161,406 +0.01(+1.34%)
Aug 05, 2025 0.5460 0.5460 0.5131 0.5291 300,979 -0.00(-0.17%)
Aug 04, 2025 0.5168 0.5348 0.5072 0.5300 178,627 +0.01(+2.55%)
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 following
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.