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 (%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 73,500 +0.00(+0.00%)
Mar 30, 2021 0.0700 0.0750 0.0700 0.0750 159,500 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0750 0.0750 225,219 +0.00(+0.00%)
Mar 26, 2021 0.0750 0.0750 0.0750 0.0750 120,183 +0.00(+0.00%)
Mar 24, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 23, 2021 0.0700 0.0750 0.0650 0.0750 142,000 +0.00(+0.00%)
Mar 22, 2021 0.0700 0.0750 0.0650 0.0750 181,000 +0.00(+7.14%)
Mar 19, 2021 0.0700 0.0700 0.0650 0.0700 48,600 +0.00(+0.00%)
Mar 18, 2021 0.0750 0.0750 0.0700 0.0700 316,600 -0.00(-6.67%)
Mar 17, 2021 0.0850 0.0850 0.0750 0.0750 263,000 -0.01(-6.25%)
Mar 16, 2021 0.0750 0.0900 0.0750 0.0800 519,012 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0800 0.0750 0.0800 469,200 +0.01(+14.29%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 261,643 +0.01(+16.67%)
Mar 11, 2021 0.0550 0.0650 0.0550 0.0600 192,300 +0.01(+20.00%)
Mar 10, 2021 0.0500 0.0500 0.0500 928 +0.00(+0.00%)
Mar 09, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Mar 08, 2021 0.0550 0.0550 0.0550 0.0550 126,055 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0550 0.0550 61,000 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0600 0.0550 0.0550 127,000 +0.00(+0.00%)
Mar 03, 2021 0.0550 0.0550 0.0550 0.0550 181,500 +0.00(+10.00%)
Mar 01, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
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%)
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.