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)

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.1100 0.1100 0.1000 0.1050 1,696,391 -0.01(-4.55%)
Jan 23, 2026 0.1100 0.1150 0.1050 0.1100 482,032 +0.01(+4.76%)
Jan 22, 2026 0.1000 0.1100 0.1000 0.1050 508,919 +0.00(+5.00%)
Jan 21, 2026 0.1000 0.1000 0.1000 0.1000 1,069,383 +0.00(+0.00%)
Jan 20, 2026 0.1050 0.1050 0.0950 0.1000 1,303,970 +0.00(+0.00%)
Jan 19, 2026 0.1000 0.1000 0.1000 0.1000 397,842 +0.00(+0.00%)
Jan 16, 2026 0.1050 0.1050 0.0950 0.1000 449,890 +0.00(+0.00%)
Jan 15, 2026 0.0950 0.1050 0.0950 0.1000 234,300 +0.00(+0.00%)
Jan 14, 2026 0.1050 0.1050 0.1000 0.1000 849,300 -0.00(-4.76%)
Jan 13, 2026 0.1000 0.1050 0.1000 0.1050 502,802 -0.01(-4.55%)
Jan 12, 2026 0.1100 0.1100 0.1000 0.1100 1,757,722 +0.00(+0.00%)
Jan 09, 2026 0.1100 0.1150 0.1050 0.1100 271,480 -0.01(-4.35%)
Jan 08, 2026 0.1050 0.1150 0.1050 0.1150 369,547 +0.01(+9.52%)
Jan 07, 2026 0.1200 0.1200 0.1050 0.1050 201,098 -0.01(-8.70%)
Jan 06, 2026 0.1150 0.1200 0.1100 0.1150 910,762 +0.00(+0.00%)
Jan 05, 2026 0.1000 0.1150 0.1000 0.1150 274,007 +0.01(+15.00%)
Jan 02, 2026 0.1100 0.1100 0.1000 0.1000 470,248 -0.00(-4.76%)
Dec 31, 2025 0.1050 0 -0.01(-12.50%)
Dec 30, 2025 0.1150 0.1250 0.1100 0.1200 226,612 +0.00(+4.35%)
Dec 29, 2025 0.1100 0.1150 0.1050 0.1150 325,526 +0.01(+4.55%)
Dec 24, 2025 0.1100 0 +0.01(+4.76%)
Dec 23, 2025 0.1100 0.1200 0.1050 0.1050 392,194 -0.01(-4.55%)
Dec 22, 2025 0.0950 0.1100 0.0900 0.1100 1,789,236 +0.02(+22.22%)
Dec 19, 2025 0.0900 0.0950 0.0850 0.0900 555,642 +0.00(+5.88%)
Dec 18, 2025 0.0850 0.0900 0.0850 0.0850 155,976 +0.00(+0.00%)
Dec 17, 2025 0.0950 0.0950 0.0850 0.0850 291,949 +0.00(+0.00%)
Dec 16, 2025 0.0900 0.0900 0.0850 0.0850 198,028 +0.00(+0.00%)
Dec 15, 2025 0.0900 0.0900 0.0850 0.0850 799,352 +0.00(+0.00%)
Dec 12, 2025 0.0900 0.0900 0.0850 0.0850 327,900 +0.00(+0.00%)
Dec 11, 2025 0.0900 0.0900 0.0850 0.0850 626,343 +0.00(+0.00%)
Dec 10, 2025 0.0950 0.0950 0.0850 0.0850 992,359 -0.00(-5.56%)
Dec 09, 2025 0.0900 0.0950 0.0850 0.0900 945,255 +0.00(+5.88%)
Dec 08, 2025 0.1000 0.1000 0.0850 0.0850 1,590,725 -0.01(-15.00%)
Dec 05, 2025 0.1050 0.1050 0.1000 0.1000 174,400 -0.00(-4.76%)
Dec 04, 2025 0.1100 0.1100 0.1000 0.1050 129,488 -0.01(-4.55%)
Dec 03, 2025 0.0980 0.1100 0.0900 0.1100 829,215 +0.01(+15.79%)
Dec 02, 2025 0.1050 0.1050 0.0950 0.0950 1,069,701 -0.01(-5.00%)
Dec 01, 2025 0.1100 0.1100 0.1000 0.1000 868,430 -0.00(-4.76%)
Nov 28, 2025 0.1050 0.1150 0.1000 0.1050 1,047,823 +0.00(+5.00%)
Nov 27, 2025 0.1100 0.1100 0.1000 0.1000 214,673 -0.01(-9.09%)
Nov 26, 2025 0.1050 0.1100 0.1050 0.1100 381,659 +0.01(+10.00%)
Nov 25, 2025 0.1050 0.1100 0.1000 0.1000 505,509 +0.00(+0.00%)
Nov 24, 2025 0.0950 0.1050 0.0950 0.1000 566,946 +0.01(+5.26%)
Nov 21, 2025 0.0950 0.0950 0.0900 0.0950 188,440 +0.01(+5.56%)
Nov 20, 2025 0.0950 0.0950 0.0900 0.0900 504,603 -0.01(-5.26%)
Nov 19, 2025 0.1100 0.1100 0.0850 0.0950 2,514,344 -0.01(-9.52%)
Nov 18, 2025 0.1050 0.1100 0.1000 0.1050 184,511 +0.00(+0.00%)
Nov 17, 2025 0.1150 0.1150 0.1050 0.1050 155,171 -0.01(-4.55%)
Nov 14, 2025 0.1100 0.1100 0.1050 0.1100 212,866 +0.01(+4.76%)
Nov 13, 2025 0.1100 0.1150 0.1050 0.1050 837,373 -0.01(-4.55%)
Nov 12, 2025 0.1150 0.1150 0.1100 0.1100 616,893 -0.01(-4.35%)
Nov 11, 2025 0.1250 0.1250 0.1100 0.1150 598,181 -0.00(-4.17%)
Nov 10, 2025 0.1200 0.1250 0.1150 0.1200 797,626 +0.00(+4.35%)
Nov 07, 2025 0.1150 0.1150 0.1150 0.1150 423,307 +0.00(+0.00%)
Nov 06, 2025 0.1250 0.1250 0.1150 0.1150 637,817 -0.00(-4.17%)
Nov 05, 2025 0.1300 0.1350 0.1200 0.1200 114,121 -0.01(-4.00%)
Nov 04, 2025 0.1400 0.1400 0.1250 0.1250 176,570 -0.01(-3.85%)
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.