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: 3:24 PM EDT, May 17, 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 17, 2024 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
May 16, 2024 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
May 15, 2024 0.0200 0.0200 0.0200 0.0200 41,600 +0.00(+0.00%)
May 14, 2024 0.0200 0.0200 0.0150 0.0200 157,000 +0.00(+0.00%)
May 13, 2024 0.0200 0.0200 0.0200 0.0200 210,010 +0.00(+0.00%)
May 09, 2024 0.0200 0 +0.00(+0.00%)
May 07, 2024 0.0200 0 +0.00(+0.00%)
May 06, 2024 0.0200 0.0230 0.0200 0.0200 29,000 +0.00(+0.00%)
Apr 29, 2024 0.0200 0 -0.01(-20.00%)
Apr 24, 2024 0.0250 0 +0.01(+25.00%)
Apr 19, 2024 0.0200 0 +0.00(+0.00%)
Apr 16, 2024 0.0200 0 +0.00(+0.00%)
Apr 10, 2024 0.0200 0 +0.00(+0.00%)
Apr 09, 2024 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0200 0.0200 0.0200 727,490 +0.00(+0.00%)
Apr 03, 2024 0.0200 0 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Mar 28, 2024 0.0250 0 +0.01(+25.00%)
Mar 25, 2024 0.0200 0 -0.01(-20.00%)
Mar 19, 2024 0.0250 0 +0.01(+66.67%)
Mar 18, 2024 0.0250 0.0250 0.0150 0.0150 15,000 +0.00(+0.00%)
Mar 15, 2024 0.0200 0.0200 0.0150 0.0150 6,000 +0.00(+0.00%)
Mar 13, 2024 0.0150 0 -0.01(-25.00%)
Mar 11, 2024 0.0200 0 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0200 0.0200 426,000 +0.01(+33.33%)
Mar 06, 2024 0.0150 0 +0.00(+0.00%)
Mar 05, 2024 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 01, 2024 0.0150 0 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 334,000 +0.00(+0.00%)
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 85,000 +0.00(+0.00%)
Feb 22, 2024 0.0150 0 +0.00(+0.00%)
Feb 20, 2024 0.0150 0 +0.00(+0.00%)
Feb 13, 2024 0.0150 0 -0.01(-25.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 35,000 +0.01(+33.33%)
Feb 09, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Feb 06, 2024 0.0200 333 +0.01(+33.33%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 85,000 -0.01(-25.00%)
Jan 31, 2024 0.0200 0 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 60,000 +0.01(+33.33%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 93,000 -0.01(-25.00%)
Jan 15, 2024 0.0200 0 +0.01(+33.33%)
Jan 10, 2024 0.0150 0 +0.00(+0.00%)
Jan 08, 2024 0.0150 0 +0.00(+0.00%)
Jan 04, 2024 0.0150 0 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 531,100 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 185,000 +0.00(+0.00%)
Dec 29, 2023 0.0200 0 +0.01(+33.33%)
Dec 27, 2023 0.0150 0 -0.01(-25.00%)
Dec 22, 2023 0.0200 0 +0.00(+0.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 628,000 -0.01(-20.00%)
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Dec 18, 2023 0.0300 0.0300 0.0250 0.0250 17,000 +0.00(+0.00%)
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0250 0.0250 269,000 -0.00(-16.67%)
Dec 13, 2023 0.0350 0.0350 0.0300 0.0300 32,000 -0.01(-14.29%)
Dec 12, 2023 0.0300 0.0350 0.0300 0.0350 500,000 +0.01(+16.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 75,000 -0.01(-14.29%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0350 112,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0350 0.0300 0.0350 638,000 +0.01(+40.00%)
Dec 06, 2023 0.0250 0.0250 0.0250 0.0250 142,000 +0.00(+0.00%)
Dec 05, 2023 0.0300 0.0300 0.0250 0.0250 571,000 +0.00(+0.00%)
Dec 04, 2023 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 36,000 -0.00(-16.67%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 185,666 +0.00(+0.00%)
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+20.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Nov 27, 2023 0.0300 0.0300 0.0250 0.0250 5,019 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0300 0.0250 0.0250 208,000 +0.00(+0.00%)
Nov 23, 2023 0.0300 0.0300 0.0250 0.0250 1,243,167 -0.00(-16.67%)
Nov 22, 2023 0.0250 0.0300 0.0250 0.0300 75,000 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0300 0.0250 0.0300 114,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0300 0.0250 0.0300 1,026,349 +0.00(+20.00%)
Nov 17, 2023 0.0250 0.0250 0.0200 0.0250 131,000 +0.01(+25.00%)
Nov 13, 2023 0.0200 0 +0.00(+0.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Nov 09, 2023 0.0200 0.0200 0.0200 0.0200 254,750 +0.00(+0.00%)
Nov 08, 2023 0.0200 0.0200 0.0200 0.0200 161,000 +0.00(+0.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 50,147 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0200 0.0150 0.0200 60,000 +0.00(+0.00%)
Nov 01, 2023 0.0200 0 +0.00(+0.00%)
Oct 30, 2023 0.0200 0 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 1,668,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0.0250 0.0200 0.0200 896,000 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0200 0.0150 0.0200 2,053,300 +0.01(+100.00%)
Oct 23, 2023 0.0100 0 -0.00(-23.08%)
Oct 18, 2023 0.0130 0 -0.00(-13.33%)
Oct 16, 2023 0.0150 0 +0.00(+50.00%)
Oct 12, 2023 0.0100 0 -0.00(-33.33%)
Oct 10, 2023 0.0150 0 +0.00(+0.00%)
Oct 06, 2023 0.0150 0 +0.00(+0.00%)
Oct 04, 2023 0.0150 0 -0.01(-25.00%)
Oct 03, 2023 0.0200 0.0200 0.0200 0.0200 1,500 +0.01(+33.33%)
Oct 02, 2023 0.0150 0.0150 0.0150 0.0150 130,000 +0.00(+0.00%)
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 637,000 +0.00(+0.00%)
Sep 25, 2023 0.0150 0 +0.00(+0.00%)
Sep 20, 2023 0.0150 0 +0.00(+0.00%)
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 965,000 -0.01(-25.00%)
Sep 14, 2023 0.0200 100 +0.01(+33.33%)
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 311,000 -0.01(-25.00%)
Sep 12, 2023 0.0200 0.0200 0.0150 0.0200 136,000 +0.01(+33.33%)
Sep 08, 2023 0.0150 0 +0.00(+0.00%)
Sep 07, 2023 0.0150 0.0150 0.0150 0.0150 503,000 +0.00(+0.00%)
Sep 01, 2023 0.0150 10 -0.01(-25.00%)
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Aug 29, 2023 0.0150 0 -0.01(-25.00%)
Aug 28, 2023 0.0200 0.0200 0.0150 0.0200 112,000 +0.01(+33.33%)
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 111,000 -0.01(-25.00%)
Aug 22, 2023 0.0200 0 +0.01(+33.33%)
Aug 21, 2023 0.0150 0.0150 0.0150 0.0150 919,000 -0.01(-25.00%)
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Aug 17, 2023 0.0200 0.0250 0.0200 0.0250 6,000 +0.01(+25.00%)
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 14, 2023 0.0300 0.0300 0.0200 0.0200 1,015,220 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0200 0.0200 60,000 -0.01(-20.00%)
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Aug 09, 2023 0.0250 0.0250 0.0200 0.0200 170,000 -0.01(-20.00%)
Aug 08, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Aug 02, 2023 0.0250 0 +0.00(+0.00%)
Aug 01, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0.0250 0.0250 7,000 +0.00(+0.00%)
Jul 27, 2023 0.0250 0 +0.00(+0.00%)
Jul 25, 2023 0.0250 0 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 96,000 +0.00(+0.00%)
Jul 18, 2023 0.0250 0 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Jul 10, 2023 0.0250 0 +0.00(+0.00%)
Jul 06, 2023 0.0250 31 +0.00(+0.00%)
Jun 30, 2023 0.0250 0 -0.00(-16.67%)
Jun 29, 2023 0.0400 0.0400 0.0300 0.0300 170,004 -0.01(-25.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+14.29%)
Jun 27, 2023 0.0400 0.0400 0.0350 0.0350 11,000 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 31,750 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0450 0.0350 0.0400 1,053,500 +0.00(+14.29%)
Jun 20, 2023 0.0350 1 +0.00(+0.00%)
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 4,444 -0.00(-12.50%)
Jun 15, 2023 0.0400 0 +0.00(+0.00%)
Jun 13, 2023 0.0400 0 +0.00(+0.00%)
Jun 09, 2023 0.0400 50 +0.00(+0.00%)
Jun 06, 2023 0.0400 0 +0.00(+0.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 27,750 +0.00(+14.29%)
Jun 02, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
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.