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)

0.5603 -0.0222 (-3.81%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.5820 0.5820 0.5603 0.5603 137,377 -0.02(-3.81%)
Jan 15, 2026 0.5850 0.5860 0.5745 0.5825 230,632 +0.00(+0.00%)
Jan 14, 2026 0.5790 0.5850 0.5603 0.5825 163,065 +0.00(+0.43%)
Jan 13, 2026 0.5701 0.5837 0.5603 0.5800 94,822 +0.01(+1.74%)
Jan 12, 2026 0.5798 0.5969 0.5679 0.5701 420,103 -0.00(-0.28%)
Jan 09, 2026 0.5566 0.5798 0.5566 0.5717 172,474 +0.02(+3.25%)
Jan 08, 2026 0.5583 0.5700 0.5440 0.5537 164,769 -0.02(-2.86%)
Jan 07, 2026 0.5976 0.6250 0.5619 0.5700 322,746 -0.05(-8.74%)
Jan 06, 2026 0.5594 0.6497 0.5581 0.6246 694,653 +0.07(+12.54%)
Jan 05, 2026 0.5770 0.5783 0.5440 0.5550 457,614 +0.01(+1.63%)
Jan 02, 2026 0.5400 0.5668 0.5300 0.5461 567,349 +0.02(+4.44%)
Dec 31, 2025 0.5500 0.5500 0.5063 0.5229 298,800 -0.02(-2.99%)
Dec 30, 2025 0.5258 0.5500 0.5236 0.5390 575,809 +0.02(+3.71%)
Dec 29, 2025 0.5152 0.5500 0.5073 0.5197 345,774 -0.02(-3.15%)
Dec 26, 2025 0.5350 0.5408 0.5271 0.5366 210,756 +0.01(+1.30%)
Dec 24, 2025 0.5140 0.5347 0.5106 0.5297 182,747 +0.02(+3.74%)
Dec 23, 2025 0.4900 0.5106 0.4869 0.5106 478,315 +0.02(+4.16%)
Dec 22, 2025 0.4620 0.5391 0.4620 0.4902 679,597 +0.02(+3.20%)
Dec 19, 2025 0.4962 0.5047 0.4700 0.4750 246,741 -0.02(-4.62%)
Dec 18, 2025 0.4426 0.4995 0.4400 0.4980 564,263 +0.06(+12.98%)
Dec 17, 2025 0.4401 0.4508 0.4260 0.4408 91,698 -0.01(-1.83%)
Dec 16, 2025 0.4600 0.4708 0.4450 0.4490 86,359 -0.01(-3.07%)
Dec 15, 2025 0.4700 0.4940 0.4600 0.4632 126,633 -0.01(-1.09%)
Dec 12, 2025 0.4800 0.4920 0.4632 0.4683 189,469 -0.01(-1.14%)
Dec 11, 2025 0.4470 0.4960 0.4312 0.4737 339,140 +0.03(+5.74%)
Dec 10, 2025 0.4401 0.4488 0.4253 0.4480 287,443 +0.00(+0.86%)
Dec 09, 2025 0.4422 0.4499 0.4135 0.4442 142,108 +0.00(+1.09%)
Dec 08, 2025 0.4440 0.4450 0.4350 0.4394 113,911 +0.01(+1.24%)
Dec 05, 2025 0.4489 0.4500 0.4330 0.4340 105,573 -0.01(-1.68%)
Dec 04, 2025 0.4597 0.4597 0.4362 0.4414 56,209 -0.02(-3.98%)
Dec 03, 2025 0.4306 0.4656 0.4115 0.4597 258,147 +0.04(+9.30%)
Dec 02, 2025 0.4500 0.4500 0.4206 0.4206 65,736 -0.03(-6.10%)
Dec 01, 2025 0.4000 0.4689 0.4000 0.4479 703,644 -0.00(-0.09%)
Nov 28, 2025 0.4325 0.4507 0.4322 0.4483 134,939 +0.03(+7.45%)
Nov 26, 2025 0.4029 0.4263 0.3900 0.4172 213,636 +0.02(+4.43%)
Nov 25, 2025 0.4298 0.4298 0.3900 0.3995 369,291 -0.01(-2.56%)
Nov 24, 2025 0.3790 0.4150 0.3786 0.4100 171,468 +0.03(+7.92%)
Nov 21, 2025 0.3690 0.3850 0.3675 0.3799 127,722 +0.01(+2.95%)
Nov 20, 2025 0.3951 0.4000 0.3690 0.3690 146,294 -0.04(-8.89%)
Nov 19, 2025 0.3800 0.4053 0.3800 0.4050 116,793 +0.02(+5.28%)
Nov 18, 2025 0.3847 0.4014 0.3791 0.3847 100,101 -0.01(-1.94%)
Nov 17, 2025 0.3924 0.4199 0.3820 0.3923 256,848 -0.01(-1.73%)
Nov 14, 2025 0.3918 0.4147 0.3918 0.3992 221,548 -0.00(-1.02%)
Nov 13, 2025 0.4233 0.4260 0.4000 0.4033 216,850 -0.02(-4.16%)
Nov 12, 2025 0.4200 0.4300 0.4120 0.4208 161,730 +0.00(+0.65%)
Nov 11, 2025 0.4351 0.4385 0.4065 0.4181 52,192 -0.00(-0.45%)
Nov 10, 2025 0.4013 0.4219 0.3918 0.4200 319,670 +0.02(+5.47%)
Nov 07, 2025 0.3910 0.4025 0.3900 0.3982 128,461 -0.00(-0.67%)
Nov 06, 2025 0.4014 0.4029 0.3861 0.4009 159,917 +0.00(+0.22%)
Nov 05, 2025 0.4100 0.4133 0.4000 0.4000 92,467 -0.01(-2.49%)
Nov 04, 2025 0.4108 0.4300 0.4100 0.4102 65,723 -0.02(-4.05%)
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.