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 31, 2021 0.0400 0.0400 0.0400 0.0400 10,600 +0.00(+0.00%)
May 28, 2021 0.0400 0.0400 0.0400 0.0400 304,300 +0.00(+0.00%)
May 26, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2021 0.0400 0.0400 0.0400 0.0400 148,000 -0.00(-11.11%)
May 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 20, 2021 0.0450 0.0450 0.0450 0.0450 100,500 +0.00(+0.00%)
May 19, 2021 0.0450 0.0450 0.0450 0.0450 368,000 -0.01(-10.00%)
May 18, 2021 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0500 0.0500 112,000 +0.00(+0.00%)
May 11, 2021 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
May 06, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 04, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2021 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Apr 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 23, 2021 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Apr 22, 2021 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+9.09%)
Apr 20, 2021 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Apr 19, 2021 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Apr 16, 2021 0.0600 0.0600 0.0600 0.0600 43,500 +0.00(+0.00%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 55,500 +0.00(+0.00%)
Apr 14, 2021 0.0600 0.0600 0.0550 0.0600 138,200 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0700 0.0600 0.0600 122,000 -0.01(-14.29%)
Apr 12, 2021 0.0700 0.0700 0.0700 0.0700 194,500 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0650 0.0700 100,500 -0.00(-6.67%)
Apr 08, 2021 0.0750 0.0750 0.0750 0.0750 79,000 +0.00(+7.14%)
Apr 07, 2021 0.0700 0.0700 0.0650 0.0700 136,000 +0.00(+0.00%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0700 103,000 +0.01(+7.69%)
Apr 05, 2021 0.0700 0.0700 0.0650 0.0650 89,500 -0.01(-7.14%)
Apr 01, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
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%)
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%)
Dec 02, 2020 0.0550 0.0700 0.0550 0.0600 456,000 +0.01(+20.00%)
Nov 30, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 27, 2020 0.0600 0.0600 0.0500 0.0550 431,000 -0.00(-8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 20, 2020 0.0700 0.0800 0.0500 0.0800 226,000 +0.01(+14.29%)
Nov 19, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 13, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 11, 2020 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0650 0.0600 0.0650 70,000 -0.01(-7.14%)
Nov 09, 2020 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
Nov 06, 2020 0.0750 0.0750 0.0750 0.0750 170,000 -0.01(-6.25%)
Nov 05, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Oct 21, 2020 0.0600 0.0600 0.0550 0.0550 314,000 -0.01(-15.38%)
Oct 20, 2020 0.0700 0.0700 0.0650 0.0650 95,375 -0.01(-18.75%)
Oct 19, 2020 0.0800 0.0800 0.0800 0.0800 46,999 -0.01(-11.11%)
Oct 16, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Oct 14, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 13, 2020 0.0700 0.0700 0.0600 0.0600 31,173 -0.01(-14.29%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 08, 2020 0.0750 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0750 0.0800 98,999 +0.01(+6.67%)
Oct 01, 2020 0.0700 0.0750 0.0700 0.0750 41,000 +0.00(+7.14%)
Sep 25, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 21, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 18, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 17, 2020 0.0900 0.0950 0.0900 0.0900 101,500 +0.00(+0.00%)
Sep 16, 2020 0.0950 0.0950 0.0900 0.0900 116,000 -0.01(-5.26%)
Sep 15, 2020 0.0950 0.1000 0.0900 0.0950 105,500 -0.01(-5.00%)
Sep 14, 2020 0.1000 0.1000 0.0950 0.1000 79,000 +0.00(+0.00%)
Sep 11, 2020 0.0950 0.1100 0.0900 0.1000 218,000 +0.00(+0.00%)
Sep 10, 2020 0.1000 0.1000 0.1000 0.1000 443,000 +0.00(+0.00%)
Sep 09, 2020 0.1100 0.1100 0.1000 0.1000 70,000 -0.01(-9.09%)
Sep 08, 2020 0.1000 0.1100 0.1000 0.1100 30,000 -0.01(-4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Sep 03, 2020 0.1000 0.1100 0.1000 0.1050 138,500 +0.01(+10.53%)
Sep 02, 2020 0.0950 0.0950 0.0950 0.0950 22,800 -0.01(-9.52%)
Aug 31, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 28, 2020 0.1050 0.1050 0.1000 0.1000 65,000 +0.01(+5.26%)
Aug 27, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Aug 26, 2020 0.0950 0.0950 0.0950 0.0950 17,000 +0.01(+11.76%)
Aug 25, 2020 0.0900 0.0900 0.0850 0.0850 31,500 -0.00(-5.56%)
Aug 24, 2020 0.0900 0.0900 0.0900 0.0900 11,500 -0.01(-14.29%)
Aug 21, 2020 0.0950 0.1050 0.0950 0.1050 42,500 +0.01(+10.53%)
Aug 20, 2020 0.1000 0.1000 0.0950 0.0950 61,000 +0.00(+0.00%)
Aug 19, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Aug 18, 2020 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-9.52%)
Aug 17, 2020 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.1050 0.0800 0.1050 111,100 +0.02(+23.53%)
Aug 13, 2020 0.0850 0.1000 0.0850 0.0850 39,000 -0.01(-15.00%)
Aug 12, 2020 0.1000 0.1100 0.1000 0.1000 48,100 +0.01(+11.11%)
Aug 11, 2020 0.0900 0.0950 0.0900 0.0900 51,500 -0.01(-10.00%)
Aug 10, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Aug 07, 2020 0.1050 0.1050 0.1050 0.1050 62,800 -0.01(-4.55%)
Aug 05, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 04, 2020 0.1100 0.1200 0.1100 0.1100 182,999 +0.00(+0.00%)
Jul 31, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 30, 2020 0.1000 0.1000 0.0950 0.1000 30,523 +0.01(+5.26%)
Jul 29, 2020 0.1000 0.1000 0.0950 0.0950 90,000 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.0950 0.0900 0.0950 138,522 +0.00(+0.00%)
Jul 24, 2020 0.0950 0.0950 0.0950 0.0950 38,000 +0.01(+5.56%)
Jul 23, 2020 0.0800 0.0900 0.0800 0.0900 83,900 +0.00(+5.88%)
Jul 22, 2020 0.0800 0.0850 0.0750 0.0850 407,762 +0.02(+30.77%)
Jul 21, 2020 0.0650 0.0800 0.0600 0.0650 1,434,015 +0.00(+0.00%)
Jul 20, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jul 15, 2020 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 14, 2020 0.0600 0.0650 0.0600 0.0650 41,999 +0.00(+0.00%)
Jul 13, 2020 0.0600 0.0650 0.0600 0.0650 20,000 -0.01(-13.33%)
Jul 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 08, 2020 0.0800 0.0850 0.0700 0.0750 287,000 -0.01(-6.25%)
Jul 07, 2020 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0700 0.0800 177,150 +0.01(+14.29%)
Jul 03, 2020 0.0700 0.0750 0.0700 0.0700 66,000 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0700 0.0550 0.0700 311,500 +0.02(+27.27%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+25.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0400 0.0400 125 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +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.