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 Corp (OP:IEGCF)

0.0663 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.0663 0.0663 0.0663 0.0663 250 -0.00(-4.47%)
Apr 01, 2026 0.0615 0.0701 0.0615 0.0694 221,600 +0.01(+12.30%)
Mar 31, 2026 0.0618 0.0640 0.0604 0.0618 153,700 +0.00(+4.75%)
Mar 30, 2026 0.0636 0.0636 0.0552 0.0590 445,165 -0.01(-8.53%)
Mar 26, 2026 0.0645 0 +0.00(+3.37%)
Mar 25, 2026 0.0627 0.0627 0.0575 0.0624 61,501 +0.00(+3.83%)
Mar 24, 2026 0.0620 0.0620 0.0594 0.0601 281,590 -0.00(-5.95%)
Mar 23, 2026 0.0639 0.0639 0.0569 0.0639 4,800 +0.00(+4.24%)
Mar 20, 2026 0.0630 0.0630 0.0613 0.0613 147,400 -0.00(-4.37%)
Mar 19, 2026 0.0607 0.0641 0.0607 0.0641 31,601 +0.00(+4.57%)
Mar 18, 2026 0.0641 0.0657 0.0613 0.0613 47,666 -0.00(-5.69%)
Mar 17, 2026 0.0652 0.0702 0.0617 0.0650 1,233,000 -0.00(-5.52%)
Mar 13, 2026 0.0688 0 -0.01(-8.02%)
Mar 12, 2026 0.0727 0.0751 0.0727 0.0748 195,000 -0.00(-2.60%)
Mar 11, 2026 0.0768 0.0768 0.0768 0.0768 2,500 +0.00(+0.00%)
Mar 10, 2026 0.0733 0.0768 0.0733 0.0768 51,777 +0.00(+2.40%)
Mar 09, 2026 0.0741 0.0750 0.0700 0.0750 108,730 +0.00(+0.00%)
Mar 06, 2026 0.0717 0.0750 0.0700 0.0750 137,777 +0.00(+7.14%)
Mar 05, 2026 0.0693 0.0729 0.0670 0.0700 498,450 -0.00(-3.58%)
Mar 04, 2026 0.0745 0.0775 0.0695 0.0726 497,064 -0.01(-6.68%)
Mar 03, 2026 0.0801 0.0801 0.0723 0.0778 228,084 -0.00(-3.59%)
Mar 02, 2026 0.0803 0.0850 0.0801 0.0807 50,644 -0.00(-2.77%)
Feb 27, 2026 0.0761 0.0852 0.0723 0.0830 430,370 +0.01(+14.01%)
Feb 26, 2026 0.0760 0.0772 0.0726 0.0728 295,547 -0.00(-4.21%)
Feb 25, 2026 0.0740 0.0768 0.0727 0.0760 86,152 +0.00(+0.93%)
Feb 24, 2026 0.0750 0.0754 0.0729 0.0753 62,020 +0.00(+0.53%)
Feb 23, 2026 0.0800 0.0800 0.0738 0.0749 262,120 +0.00(+1.90%)
Feb 20, 2026 0.0735 0.0800 0.0735 0.0735 91,750 +0.00(+0.00%)
Feb 19, 2026 0.0714 0.0735 0.0714 0.0735 51,380 +0.00(+0.00%)
Feb 18, 2026 0.0714 0.0736 0.0714 0.0735 39,657 +0.00(+2.80%)
Feb 17, 2026 0.0723 0.0784 0.0700 0.0715 47,490 -0.01(-11.07%)
Feb 13, 2026 0.0804 0.0804 0.0804 0.0804 5,500 +0.00(+5.24%)
Feb 12, 2026 0.0787 0.0811 0.0764 0.0764 95,444 -0.00(-5.91%)
Feb 11, 2026 0.0756 0.0812 0.0756 0.0812 79,000 +0.00(+5.87%)
Feb 10, 2026 0.0799 0.0799 0.0713 0.0767 94,295 -0.00(-0.39%)
Feb 09, 2026 0.0778 0.0812 0.0759 0.0770 19,890 +0.01(+6.94%)
Feb 06, 2026 0.0785 0.0786 0.0720 0.0720 50,300 -0.00(-3.49%)
Feb 05, 2026 0.0752 0.0772 0.0723 0.0746 168,106 -0.00(-4.85%)
Feb 04, 2026 0.0785 0.0785 0.0782 0.0784 32,215 -0.00(-2.49%)
Feb 03, 2026 0.0680 0.0804 0.0680 0.0804 434,055 +0.01(+7.49%)
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.