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 (%)
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%)
Feb 01, 2023 0.0300 0.0300 0.0200 0.0200 155,000 -0.01(-20.00%)
Jan 31, 2023 0.0250 0.0300 0.0250 0.0250 466,000 +0.01(+25.00%)
Jan 30, 2023 0.0250 0.0250 0.0200 0.0200 1,700,000 +0.00(+0.00%)
Jan 27, 2023 0.0200 0.0200 0.0200 0.0200 118,000 +0.00(+0.00%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 119,500 -0.01(-20.00%)
Jan 25, 2023 0.0200 0.0250 0.0200 0.0250 186,900 +0.00(+0.00%)
Jan 24, 2023 0.0100 0.0300 0.0100 0.0250 1,650,178 +0.02(+150.00%)
Jan 23, 2023 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-33.33%)
Jan 18, 2023 0.0150 0 +0.00(+0.00%)
Jan 13, 2023 0.0150 0 +0.00(+50.00%)
Jan 10, 2023 0.0100 0 -0.00(-33.33%)
Jan 03, 2023 0.0150 0 +0.00(+0.00%)
Dec 30, 2022 0.0150 0 +0.00(+50.00%)
Dec 21, 2022 0.0100 67 +0.00(+0.00%)
Dec 16, 2022 0.0100 0 +0.00(+0.00%)
Dec 14, 2022 0.0100 0 +0.00(+0.00%)
Dec 13, 2022 0.0100 0.0100 0.0050 0.0100 1,525,667 -0.00(-33.33%)
Dec 05, 2022 0.0150 0 +0.00(+50.00%)
Dec 01, 2022 0.0100 0 +0.00(+0.00%)
Nov 30, 2022 0.0100 0.0100 0.0100 0.0100 205,000 -0.00(-33.33%)
Nov 29, 2022 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Nov 28, 2022 0.0150 0.0150 0.0150 0.0150 4,015 +0.00(+0.00%)
Nov 24, 2022 0.0150 0 +0.00(+0.00%)
Nov 22, 2022 0.0150 0 +0.00(+0.00%)
Nov 18, 2022 0.0150 0 +0.00(+0.00%)
Nov 17, 2022 0.0150 0.0150 0.0150 0.0150 1,822,204 -0.01(-25.00%)
Nov 16, 2022 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Nov 10, 2022 0.0150 0 -0.01(-25.00%)
Nov 07, 2022 0.0200 0 +0.01(+33.33%)
Nov 04, 2022 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Nov 02, 2022 0.0150 1 +0.00(+0.00%)
Oct 31, 2022 0.0150 0 -0.01(-25.00%)
Oct 27, 2022 0.0200 0 +0.00(+0.00%)
Oct 24, 2022 0.0200 0 +0.01(+33.33%)
Oct 21, 2022 0.0150 0.0150 0.0150 0.0150 47,900 -0.01(-25.00%)
Oct 19, 2022 0.0200 0 +0.01(+33.33%)
Oct 07, 2022 0.0150 0 +0.00(+0.00%)
Oct 05, 2022 0.0150 0 -0.01(-25.00%)
Sep 27, 2022 0.0200 100 +0.00(+0.00%)
Sep 23, 2022 0.0200 0 -0.01(-20.00%)
Sep 21, 2022 0.0250 0 +0.00(+0.00%)
Sep 20, 2022 0.0250 0.0250 0.0250 0.0250 73,000 +0.00(+0.00%)
Sep 12, 2022 0.0250 11 +0.01(+25.00%)
Sep 09, 2022 0.0200 0.0200 0.0200 0.0200 46,000 +0.00(+0.00%)
Sep 08, 2022 0.0200 0.0200 0.0200 0.0200 36,000 +0.01(+33.33%)
Sep 07, 2022 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Sep 06, 2022 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Sep 02, 2022 0.0200 0 +0.00(+0.00%)
Sep 01, 2022 0.0200 0.0200 0.0200 0.0200 165,000 +0.00(+0.00%)
Aug 31, 2022 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 40,000 -0.01(-20.00%)
Aug 29, 2022 0.0250 0.0250 0.0250 0.0250 62,005 +0.00(+0.00%)
Aug 25, 2022 0.0250 0 +0.00(+0.00%)
Aug 22, 2022 0.0250 0 -0.00(-16.67%)
Aug 11, 2022 0.0300 0 +0.00(+0.00%)
Aug 09, 2022 0.0300 0 +0.00(+20.00%)
Aug 04, 2022 0.0250 0 +0.00(+0.00%)
Jul 26, 2022 0.0250 0 -0.00(-16.67%)
Jul 22, 2022 0.0300 0 +0.00(+0.00%)
Jul 21, 2022 0.0300 0.0300 0.0300 0.0300 110,001 +0.00(+0.00%)
Jul 20, 2022 0.0300 0.0300 0.0300 0.0300 229,000 +0.00(+0.00%)
Jul 19, 2022 0.0300 0.0300 0.0300 0.0300 170,000 -0.01(-14.29%)
Jul 18, 2022 0.0350 0.0350 0.0300 0.0350 82,000 +0.00(+0.00%)
Jul 15, 2022 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jul 06, 2022 0.0350 0 +0.00(+0.00%)
Jul 05, 2022 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Jul 04, 2022 0.0300 0.0300 0.0300 0.0300 74,004 +0.00(+0.00%)
Jun 29, 2022 0.0300 0 -0.01(-25.00%)
Jun 27, 2022 0.0400 0 +0.00(+14.29%)
Jun 24, 2022 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
Jun 23, 2022 0.0400 0.0400 0.0300 0.0350 22,000 -0.00(-12.50%)
Jun 21, 2022 0.0400 200 +0.00(+0.00%)
Jun 20, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 17, 2022 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+14.29%)
Jun 13, 2022 0.0350 0 +0.01(+16.67%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jun 09, 2022 0.0300 0.0350 0.0300 0.0350 250,100 +0.00(+0.00%)
Jun 08, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jun 07, 2022 0.0350 0.0350 0.0300 0.0300 14,000 -0.01(-25.00%)
Jun 06, 2022 0.0400 0.0400 0.0400 0.0400 2,000 +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.