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: 3:18 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 0.0550 0.0550 0.0550 0.0550 120,000 +0.00(+0.00%)
Feb 25, 2021 0.0550 0.0550 0.0550 0.0550 189,910 +0.00(+0.00%)
Feb 24, 2021 0.0550 0.0550 0.0550 0.0550 223,000 +0.00(+0.00%)
Feb 23, 2021 0.0550 0.0550 0.0550 0.0550 13,292 +0.00(+0.00%)
Feb 22, 2021 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Feb 19, 2021 0.0550 0.0550 0.0550 0.0550 91,000 -0.00(-8.33%)
Feb 18, 2021 0.0600 0.0600 0.0600 0.0600 200,066 +0.00(+0.00%)
Feb 17, 2021 0.0600 0.0600 0.0600 0.0600 49,500 +0.00(+0.00%)
Feb 16, 2021 0.0700 0.0700 0.0600 0.0600 172,000 +0.00(+0.00%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2021 0.0600 0.0650 0.0600 0.0600 585,292 -0.01(-7.69%)
Feb 10, 2021 0.0550 0.0650 0.0550 0.0650 32,560 +0.01(+8.33%)
Feb 09, 2021 0.0650 0.0650 0.0600 0.0600 335,128 -0.01(-7.69%)
Feb 08, 2021 0.0650 0.0650 0.0650 0.0650 47,000 +0.00(+0.00%)
Feb 05, 2021 0.0700 0.0700 0.0650 0.0650 61,329 +0.00(+0.00%)
Feb 04, 2021 0.0700 0.0750 0.0650 0.0650 305,330 -0.01(-13.33%)
Feb 03, 2021 0.0650 0.0750 0.0650 0.0750 227,200 +0.01(+15.38%)
Feb 02, 2021 0.0650 0.0650 0.0650 0.0650 241,860 +0.00(+0.00%)
Feb 01, 2021 0.0650 0.0650 0.0650 0.0650 117,000 +0.00(+0.00%)
Jan 29, 2021 0.0700 0.0700 0.0650 0.0650 248,000 -0.01(-7.14%)
Jan 28, 2021 0.0800 0.0800 0.0650 0.0700 1,146,287 -0.01(-12.50%)
Jan 27, 2021 0.0900 0.0900 0.0750 0.0800 526,483 -0.01(-11.11%)
Jan 26, 2021 0.0700 0.0900 0.0650 0.0900 876,275 +0.02(+28.57%)
Jan 25, 2021 0.0800 0.0800 0.0700 0.0700 491,050 -0.01(-12.50%)
Jan 22, 2021 0.0600 0.0800 0.0600 0.0800 1,296,853 +0.02(+33.33%)
Jan 21, 2021 0.0550 0.0600 0.0550 0.0600 337,000 +0.01(+20.00%)
Jan 20, 2021 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Jan 19, 2021 0.0500 0.0500 0.0500 0.0500 1,305,500 +0.00(+0.00%)
Jan 18, 2021 0.0500 0.0500 0.0500 0.0500 684,000 +0.00(+0.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 14, 2021 0.0500 0.0500 0.0450 0.0500 176,000 +0.00(+0.00%)
Jan 13, 2021 0.0500 0.0500 0.0500 0.0500 450,500 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0500 0.0500 0.0500 266,000 -0.00(-9.09%)
Jan 11, 2021 0.0500 0.0550 0.0500 0.0550 912,000 +0.00(+10.00%)
Jan 07, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 06, 2021 0.0550 0.0550 0.0550 0.0550 10,125 +0.00(+0.00%)
Jan 05, 2021 0.0550 0.0550 0.0500 0.0550 281,250 +0.00(+0.00%)
Jan 04, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2020 0.0550 0.0600 0.0550 0.0600 594,005 +0.00(+9.09%)
Dec 29, 2020 0.0550 0.0550 0.0550 0.0550 445,000 +0.00(+0.00%)
Dec 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2020 0.0500 0.0550 0.0500 0.0550 545,000 +0.00(+10.00%)
Dec 22, 2020 0.0500 0.0500 0.0500 0.0500 550,000 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0500 0.0500 0.0500 315,000 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 438,000 +0.01(+11.11%)
Dec 17, 2020 0.0500 0.0500 0.0450 0.0450 630,991 -0.01(-10.00%)
Dec 16, 2020 0.0550 0.0550 0.0500 0.0500 695,000 -0.00(-9.09%)
Dec 15, 2020 0.0550 0.0600 0.0550 0.0550 33,150 +0.00(+0.00%)
Dec 14, 2020 0.0550 0.0550 0.0550 0.0550 71,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0550 188,332 -0.00(-8.33%)
Dec 10, 2020 0.0550 0.0600 0.0550 0.0600 301,000 +0.00(+9.09%)
Dec 09, 2020 0.0550 0.0550 0.0500 0.0550 135,000 +0.00(+10.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0450 0.0500 624,300 -0.01(-16.67%)
Dec 04, 2020 0.0600 0.0600 0.0600 0.0600 34,470 +0.00(+0.00%)
Dec 03, 2020 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+0.00%)
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.