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 (%)
May 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 24, 2019 0.0400 0.0450 0.0400 0.0450 32,000 -0.01(-10.00%)
May 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 10, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 07, 2019 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+12.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 87,500 +0.00(+14.29%)
May 03, 2019 0.0300 0.0350 0.0300 0.0350 80,000 -0.01(-22.22%)
Apr 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 23, 2019 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Apr 17, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 12, 2019 0.0450 0.0450 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 21, 2019 0.0400 0.0400 0.0400 0.0400 18,500 -0.00(-11.11%)
Mar 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 25 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0800 0.0350 0.0600 267,000 +0.03(+140.00%)
Feb 26, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 03, 2018 0.0250 0.0250 0.0250 0.0250 32,000 +0.01(+66.67%)
Nov 27, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0 -0.02(-50.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Nov 14, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Nov 08, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 26, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Oct 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 23, 2018 0.0350 0.0350 0.0350 0.0350 37,000 -0.01(-22.22%)
Oct 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 04, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-30.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Sep 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0400 0.0350 0.0350 20,000 -0.00(-12.50%)
Sep 18, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Aug 30, 2018 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Aug 16, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 30, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 24, 2018 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Jul 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2018 0.0650 0.0900 0.0650 0.0900 3,000 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 03, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Jun 12, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
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.