Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ophir Gold Corp (OP: KPZIF )

0.1350 UNCHANGED
Last Price Updated: 3:41 PM EDT, Oct 9, 2023 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 (%)
Dec 31, 2020 0.2286 0.2286 0.2286 20,500 +0.01(+6.18%)
Dec 30, 2020 0.2198 0.2198 0.2153 0.2153 20,500 -0.01(-3.11%)
Dec 29, 2020 0.2273 0.2273 0.2222 0.2222 6,800 +0.00(+0.63%)
Dec 24, 2020 0.2208 0.2208 0.2208 0 +0.01(+3.03%)
Dec 23, 2020 0.2165 0.2165 0.2143 0.2143 1,200 -0.00(-1.24%)
Dec 21, 2020 0.2170 0.2170 0.2170 0 +0.00(+0.60%)
Dec 17, 2020 0.2157 0.2157 0.2157 0 +0.03(+13.53%)
Dec 16, 2020 0.1832 0.1900 0.1832 0.1900 8,920 +0.01(+3.71%)
Dec 14, 2020 0.1832 0.1832 0.1832 0 +0.02(+13.79%)
Dec 10, 2020 0.1610 0.1610 0.1610 0 -0.00(-1.83%)
Dec 09, 2020 0.1640 0.1640 0.1640 0.1640 500 -0.00(-1.20%)
Dec 08, 2020 0.1679 0.1679 0.1660 0.1660 62,900 +0.01(+3.17%)
Dec 07, 2020 0.1683 0.1683 0.1600 0.1609 73,000 +0.00(+0.56%)
Dec 04, 2020 0.1600 0.1645 0.1600 0.1600 9,200 -0.01(-4.48%)
Dec 03, 2020 0.1500 0.1675 0.1500 0.1675 53,334 +0.02(+15.52%)
Dec 02, 2020 0.1443 0.1450 0.1443 0.1450 6,200 +0.01(+7.41%)
Dec 01, 2020 0.1350 0.1350 0.1350 0.1350 13,000 +0.01(+3.85%)
Nov 30, 2020 0.1468 0.1468 0.1300 0.1300 1,300 -0.02(-13.33%)
Nov 25, 2020 0.1500 0.1500 0.1500 0 +0.00(+1.15%)
Nov 24, 2020 0.1483 0.1483 0.1483 0.1483 4,500 -0.00(-1.13%)
Nov 23, 2020 0.1480 0.1500 0.1433 0.1500 48,500 +0.01(+4.24%)
Nov 20, 2020 0.1392 0.1450 0.1367 0.1439 98,900 +0.01(+7.15%)
Nov 19, 2020 0.1133 0.1350 0.1133 0.1343 56,000 +0.01(+4.60%)
Nov 18, 2020 0.1171 0.1506 0.1171 0.1284 104,500 +0.01(+7.00%)
Nov 06, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 0.1200 2,000 -0.02(-11.37%)
Nov 03, 2020 0.1354 0.1354 0.1354 0 -0.00(-0.29%)
Nov 02, 2020 0.1350 0.1358 0.1350 0.1358 17,000 +0.01(+5.93%)
Oct 28, 2020 0.1282 0.1282 0.1282 0 -0.00(-1.76%)
Oct 26, 2020 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Oct 20, 2020 0.1305 0.1305 0.1305 0 -0.01(-6.99%)
Oct 19, 2020 0.1329 0.1507 0.1329 0.1403 11,500 +0.01(+10.73%)
Oct 16, 2020 0.1267 0.1267 0.1267 0.1267 30,000 +0.00(+0.16%)
Oct 15, 2020 0.1265 0.1300 0.1265 0.1265 158,500 -0.01(-9.64%)
Oct 14, 2020 0.1400 0.1497 0.1400 0.1400 75,850 -0.00(-1.41%)
Oct 13, 2020 0.1420 0.1420 0.1420 0.1420 2,500 -0.00(-2.14%)
Oct 07, 2020 0.1451 0.1451 0.1451 0 +0.00(+3.20%)
Oct 05, 2020 0.1406 0.1406 0.1406 0 -0.01(-9.29%)
Oct 02, 2020 0.1550 0.1550 0.1550 13,500 +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.