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, 2021 0.0950 0.0950 0.0950 0 -0.00(-3.16%)
Dec 30, 2021 0.0981 0.0981 0.0981 0.0981 8,000 +0.00(+4.36%)
Dec 29, 2021 0.1040 0.1040 0.0940 0.0940 18,900 +0.00(+1.62%)
Dec 23, 2021 0.0925 0.0925 0.0925 0 -0.01(-5.52%)
Dec 21, 2021 0.0979 0.0979 0.0979 0 -0.00(-1.21%)
Dec 20, 2021 0.0991 0.0991 0.0991 0.0991 3,000 +0.00(+3.44%)
Dec 14, 2021 0.0958 0.0958 0.0958 0 -0.01(-13.15%)
Dec 13, 2021 0.1070 0.1103 0.1070 0.1103 48,198 +0.01(+5.35%)
Dec 10, 2021 0.1047 0.1047 0.1047 0.1047 100 -0.01(-5.93%)
Dec 09, 2021 0.1113 0.1113 0.1113 0.1113 2,929 +0.02(+23.67%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 3,800 -0.01(-7.02%)
Dec 06, 2021 0.0968 0.0968 0.0968 0 -0.01(-7.81%)
Dec 03, 2021 0.0968 0.1050 0.0968 0.1050 22,334 +0.01(+5.74%)
Dec 02, 2021 0.1120 0.1120 0.0923 0.0993 45,500 -0.00(-3.22%)
Dec 01, 2021 0.1176 0.1200 0.1020 0.1026 303,937 -0.01(-5.09%)
Nov 29, 2021 0.1056 0.1081 0.1081 0.1081 0 -0.00(-2.17%)
Nov 26, 2021 0.1105 0.1105 0.1105 0.1105 1,500 +0.01(+5.24%)
Nov 24, 2021 0.0996 0.1050 0.0894 0.1050 62,500 +0.01(+12.66%)
Nov 23, 2021 0.0932 0.0932 0.0932 0.0932 5,000 -0.01(-10.90%)
Nov 22, 2021 0.1046 0.1046 0.1046 0.1046 300 -0.00(-4.04%)
Nov 19, 2021 0.1090 0.1090 0.1090 0.1090 5,000 +0.01(+11.22%)
Nov 18, 2021 0.0980 0.0980 0.0980 0.0980 6,000 +0.00(+0.41%)
Nov 17, 2021 0.1024 0.1068 0.0976 0.0976 103,500 -0.01(-11.83%)
Nov 15, 2021 0.1107 0.1107 0.1107 0 -0.00(-3.15%)
Nov 12, 2021 0.1143 0.1143 0.1143 0.1143 58,200 +0.00(+0.26%)
Nov 11, 2021 0.1138 0.1140 0.1113 0.1140 30,245 +0.01(+8.67%)
Nov 09, 2021 0.1208 0.1208 0.1026 0.1049 72,500 -0.01(-11.10%)
Nov 08, 2021 0.1180 0.1180 0.1180 0.1180 2,500 -0.00(-2.48%)
Nov 01, 2021 0.1210 0.1210 0.1210 0 -0.00(-2.02%)
Oct 29, 2021 0.1255 0.1255 0.1167 0.1235 3,194 -0.00(-2.53%)
Oct 28, 2021 0.1267 0.1267 0.1267 0.1267 5,000 -0.00(-3.13%)
Oct 27, 2021 0.1308 0.1308 0.1308 0.1308 3,500 +0.00(+3.24%)
Oct 26, 2021 0.1267 0.1267 0.1267 0.1267 3,000 +0.01(+5.41%)
Oct 25, 2021 0.1227 0.1227 0.1202 0.1202 55,000 -0.00(-0.41%)
Oct 19, 2021 0.1207 0.1207 0.1207 0 +0.00(+0.17%)
Oct 15, 2021 0.1205 0.1205 0.1205 0 -0.01(-3.98%)
Oct 13, 2021 0.1255 0.1255 0.1255 0 +0.01(+12.46%)
Oct 12, 2021 0.1254 0.1254 0.1116 0.1116 19,800 -0.01(-8.37%)
Oct 07, 2021 0.1218 0.1218 0.1218 0 +0.01(+7.98%)
Oct 06, 2021 0.1118 0.1128 0.1118 0.1128 12,000 -0.01(-6.00%)
Oct 05, 2021 0.1100 0.1200 0.1100 0.1200 12,000 +0.00(+0.00%)
Oct 04, 2021 0.1073 0.1200 0.1073 0.1200 5,500 -0.00(-0.83%)
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.