Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opus One Gold Corp (TSV: OOR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0200 0 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 60,000 +0.01(+33.33%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 93,000 -0.01(-25.00%)
Jan 15, 2024 0.0200 0 +0.01(+33.33%)
Jan 10, 2024 0.0150 0 +0.00(+0.00%)
Jan 08, 2024 0.0150 0 +0.00(+0.00%)
Jan 04, 2024 0.0150 0 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 531,100 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 185,000 +0.00(+0.00%)
Dec 29, 2023 0.0200 0 +0.01(+33.33%)
Dec 27, 2023 0.0150 0 -0.01(-25.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 628,000 -0.01(-20.00%)
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Dec 18, 2023 0.0300 0.0300 0.0250 0.0250 17,000 +0.00(+0.00%)
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0250 0.0250 269,000 -0.00(-16.67%)
Dec 13, 2023 0.0350 0.0350 0.0300 0.0300 32,000 -0.01(-14.29%)
Dec 12, 2023 0.0300 0.0350 0.0300 0.0350 500,000 +0.01(+16.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 75,000 -0.01(-14.29%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0350 112,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0350 0.0300 0.0350 638,000 +0.01(+40.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 142,000 +0.00(+0.00%)
Dec 05, 2023 0.0300 0.0300 0.0250 0.0250 571,000 +0.00(+0.00%)
Dec 04, 2023 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 36,000 -0.00(-16.67%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 185,666 +0.00(+0.00%)
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+20.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Nov 27, 2023 0.0300 0.0300 0.0250 0.0250 5,019 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0300 0.0250 0.0250 208,000 +0.00(+0.00%)
Nov 23, 2023 0.0300 0.0300 0.0250 0.0250 1,243,167 -0.00(-16.67%)
Nov 22, 2023 0.0250 0.0300 0.0250 0.0300 75,000 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0300 0.0250 0.0300 114,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0300 0.0250 0.0300 1,026,349 +0.00(+20.00%)
Nov 17, 2023 0.0250 0.0250 0.0200 0.0250 131,000 +0.01(+25.00%)
Nov 13, 2023 0.0200 0 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Nov 09, 2023 0.0200 0.0200 0.0200 0.0200 254,750 +0.00(+0.00%)
Nov 08, 2023 0.0200 0.0200 0.0200 0.0200 161,000 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 50,147 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0200 0.0150 0.0200 60,000 +0.00(+0.00%)
Nov 01, 2023 0.0200 0 +0.00(+0.00%)
Oct 30, 2023 0.0200 0 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 1,668,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0200 0.0200 896,000 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0200 0.0150 0.0200 2,053,300 +0.01(+100.00%)
Oct 23, 2023 0.0100 0 -0.00(-23.08%)
Oct 18, 2023 0.0130 0 -0.00(-13.33%)
Oct 16, 2023 0.0150 0 +0.00(+50.00%)
Oct 12, 2023 0.0100 0 -0.00(-33.33%)
Oct 10, 2023 0.0150 0 +0.00(+0.00%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 04, 2023 0.0150 0 -0.01(-25.00%)
Oct 03, 2023 0.0200 0.0200 0.0200 0.0200 1,500 +0.01(+33.33%)
Oct 02, 2023 0.0150 0.0150 0.0150 0.0150 130,000 +0.00(+0.00%)
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 637,000 +0.00(+0.00%)
Sep 25, 2023 0.0150 0 +0.00(+0.00%)
Sep 20, 2023 0.0150 0 +0.00(+0.00%)
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 965,000 -0.01(-25.00%)
Sep 14, 2023 0.0200 100 +0.01(+33.33%)
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 311,000 -0.01(-25.00%)
Sep 12, 2023 0.0200 0.0200 0.0150 0.0200 136,000 +0.01(+33.33%)
Sep 08, 2023 0.0150 0 +0.00(+0.00%)
Sep 07, 2023 0.0150 0.0150 0.0150 0.0150 503,000 +0.00(+0.00%)
Sep 01, 2023 0.0150 10 -0.01(-25.00%)
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Aug 29, 2023 0.0150 0 -0.01(-25.00%)
Aug 28, 2023 0.0200 0.0200 0.0150 0.0200 112,000 +0.01(+33.33%)
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 111,000 -0.01(-25.00%)
Aug 22, 2023 0.0200 0 +0.01(+33.33%)
Aug 21, 2023 0.0150 0.0150 0.0150 0.0150 919,000 -0.01(-25.00%)
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Aug 17, 2023 0.0200 0.0250 0.0200 0.0250 6,000 +0.01(+25.00%)
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 14, 2023 0.0300 0.0300 0.0200 0.0200 1,015,220 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0200 0.0200 60,000 -0.01(-20.00%)
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Aug 09, 2023 0.0250 0.0250 0.0200 0.0200 170,000 -0.01(-20.00%)
Aug 08, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Aug 02, 2023 0.0250 0 +0.00(+0.00%)
Aug 01, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0.0250 0.0250 7,000 +0.00(+0.00%)
Jul 27, 2023 0.0250 0 +0.00(+0.00%)
Jul 25, 2023 0.0250 0 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 96,000 +0.00(+0.00%)
Jul 18, 2023 0.0250 0 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Jul 10, 2023 0.0250 0 +0.00(+0.00%)
Jul 06, 2023 0.0250 31 +0.00(+0.00%)
Jun 30, 2023 0.0250 0 -0.00(-16.67%)
Jun 29, 2023 0.0400 0.0400 0.0300 0.0300 170,004 -0.01(-25.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+14.29%)
Jun 27, 2023 0.0400 0.0400 0.0350 0.0350 11,000 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 31,750 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0450 0.0350 0.0400 1,053,500 +0.00(+14.29%)
Jun 20, 2023 0.0350 1 +0.00(+0.00%)
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 4,444 -0.00(-12.50%)
Jun 15, 2023 0.0400 0 +0.00(+0.00%)
Jun 13, 2023 0.0400 0 +0.00(+0.00%)
Jun 09, 2023 0.0400 50 +0.00(+0.00%)
Jun 06, 2023 0.0400 0 +0.00(+0.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 27,750 +0.00(+14.29%)
Jun 02, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jun 01, 2023 0.0350 0.0400 0.0350 0.0400 9,850 +0.00(+0.00%)
May 31, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 26, 2023 0.0400 0 +0.00(+0.00%)
May 25, 2023 0.0400 0.0400 0.0400 0.0400 2,800 +0.00(+0.00%)
May 23, 2023 0.0400 1 +0.00(+14.29%)
May 19, 2023 0.0350 0 +0.00(+0.00%)
May 17, 2023 0.0350 0 +0.01(+16.67%)
May 16, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 15, 2023 0.0300 0.0300 0.0300 0.0300 82,784 +0.00(+0.00%)
May 09, 2023 0.0300 0 +0.00(+0.00%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
May 04, 2023 0.0300 0 +0.00(+0.00%)
Apr 28, 2023 0.0300 0 +0.00(+0.00%)
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 21, 2023 0.0300 0 +0.00(+0.00%)
Apr 20, 2023 0.0300 0.0300 0.0250 0.0300 32,000 +0.00(+0.00%)
Apr 19, 2023 0.0250 0.0300 0.0250 0.0300 21,000 +0.00(+0.00%)
Apr 18, 2023 0.0300 0.0300 0.0300 0.0300 1,001 +0.00(+0.00%)
Apr 11, 2023 0.0300 0 +0.00(+0.00%)
Apr 10, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Apr 06, 2023 0.0250 0 -0.01(-28.57%)
Apr 03, 2023 0.0350 0 +0.01(+16.67%)
Mar 31, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 29, 2023 0.0300 0 -0.01(-14.29%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Mar 27, 2023 0.0350 0.0350 0.0350 0.0350 9,000 +0.01(+16.67%)
Mar 24, 2023 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Mar 20, 2023 0.0350 0 +0.01(+16.67%)
Mar 17, 2023 0.0350 0.0350 0.0300 0.0300 45,000 -0.01(-25.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Mar 15, 2023 0.0350 0.0350 0.0350 0.0350 109,000 +0.01(+16.67%)
Mar 14, 2023 0.0350 0.0350 0.0300 0.0300 59,915 -0.01(-14.29%)
Mar 13, 2023 0.0400 0.0400 0.0350 0.0350 185,000 -0.01(-22.22%)
Mar 10, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 08, 2023 0.0450 0 +0.00(+12.50%)
Mar 07, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 03, 2023 0.0400 0 +0.00(+0.00%)
Mar 02, 2023 0.0350 0.0400 0.0350 0.0400 131,000 +0.00(+14.29%)
Feb 28, 2023 0.0350 0 -0.00(-12.50%)
Feb 27, 2023 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+14.29%)
Feb 24, 2023 0.0400 0.0400 0.0350 0.0350 15,500 +0.00(+0.00%)
Feb 23, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 22, 2023 0.0400 0.0400 0.0350 0.0350 14,000 -0.00(-12.50%)
Feb 21, 2023 0.0450 0.0450 0.0350 0.0400 66,444 +0.00(+0.00%)
Feb 17, 2023 0.0400 0 -0.00(-11.11%)
Feb 16, 2023 0.0400 0.0450 0.0400 0.0450 5,000 +0.00(+0.00%)
Feb 15, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 14, 2023 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Feb 13, 2023 0.0450 0.0500 0.0400 0.0450 270,110 +0.00(+0.00%)
Feb 10, 2023 0.0400 0.0450 0.0400 0.0450 195,027 +0.00(+12.50%)
Feb 09, 2023 0.0450 0.0450 0.0300 0.0400 449,000 -0.00(-11.11%)
Feb 08, 2023 0.0450 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Feb 07, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Feb 06, 2023 0.0450 0.0500 0.0400 0.0450 669,910 +0.00(+12.50%)
Feb 03, 2023 0.0300 0.0450 0.0300 0.0400 1,227,605 +0.01(+60.00%)
Feb 02, 2023 0.0250 0.0300 0.0250 0.0250 1,315,000 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.