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 (%)
Apr 29, 2022 0.0450 0.0514 0.0450 0.0514 29,059 +0.00(+8.21%)
Apr 28, 2022 0.0472 0.0475 0.0450 0.0475 35,318 -0.00(-1.04%)
Apr 26, 2022 0.0480 0 -0.01(-10.61%)
Apr 25, 2022 0.0458 0.0537 0.0458 0.0537 65,004 +0.00(+7.40%)
Apr 21, 2022 0.0500 0 -0.01(-16.94%)
Apr 20, 2022 0.0602 0.0602 0.0602 0.0602 750 -0.00(-7.38%)
Apr 18, 2022 0.0650 0 -0.00(-3.27%)
Apr 14, 2022 0.0646 0.0672 0.0630 0.0672 3,960 -0.00(-0.30%)
Apr 13, 2022 0.0725 0.0725 0.0644 0.0674 26,996 -0.00(-3.71%)
Apr 12, 2022 0.0696 0.0700 0.0696 0.0700 110,010 +0.00(+5.90%)
Apr 11, 2022 0.0661 0.0661 0.0661 0.0661 33,777 +0.01(+15.16%)
Apr 08, 2022 0.0574 0.0574 0.0574 0.0574 250 -0.01(-9.46%)
Apr 06, 2022 0.0634 4 -0.00(-2.31%)
Apr 05, 2022 0.0635 0.0650 0.0635 0.0649 139,777 +0.00(+5.53%)
Apr 04, 2022 0.0615 0.0615 0.0615 0.0615 204 -0.00(-5.38%)
Apr 01, 2022 0.0650 0.0650 0.0650 0.0650 35,000 -0.00(-0.61%)
Mar 31, 2022 0.0629 0.0654 0.0629 0.0654 6,035 +0.00(+2.35%)
Mar 29, 2022 0.0639 0 -0.00(-1.39%)
Mar 28, 2022 0.0648 0.0648 0.0645 0.0648 100,300 -0.00(-0.77%)
Mar 25, 2022 0.0653 0.0653 0.0653 0.0653 22,979 +0.00(+1.24%)
Mar 24, 2022 0.0652 0.0652 0.0591 0.0645 63,226 +0.00(+0.00%)
Mar 23, 2022 0.0645 0.0645 0.0645 0.0645 15,000 -0.00(-0.46%)
Mar 22, 2022 0.0681 0.0681 0.0635 0.0648 374,875 -0.00(-0.31%)
Mar 21, 2022 0.0685 0.0687 0.0650 0.0650 83,936 +0.00(+0.31%)
Mar 18, 2022 0.0719 0.0719 0.0617 0.0648 15,720 -0.01(-9.87%)
Mar 17, 2022 0.0767 0.0768 0.0663 0.0719 123,446 -0.01(-7.94%)
Mar 16, 2022 0.0830 0.0830 0.0781 0.0781 40,400 -0.01(-6.91%)
Mar 15, 2022 0.0675 0.0839 0.0675 0.0839 38,163 +0.03(+44.91%)
Mar 11, 2022 0.0579 0 -0.01(-11.74%)
Mar 10, 2022 0.0656 0.0656 0.0656 0.0656 1,500 +0.00(+2.50%)
Mar 09, 2022 0.0702 0.0702 0.0640 0.0640 10,000 -0.02(-26.61%)
Mar 03, 2022 0.0872 12 +0.00(+0.35%)
Mar 02, 2022 0.0923 0.0923 0.0869 0.0869 40,000 +0.00(+5.46%)
Mar 01, 2022 0.0800 0.0824 0.0800 0.0824 20,000 +0.01(+12.88%)
Feb 28, 2022 0.0800 0.0800 0.0729 0.0730 73,001 -0.00(-4.33%)
Feb 24, 2022 0.0763 0 -0.00(-1.42%)
Feb 23, 2022 0.0778 0.0778 0.0774 0.0774 13,007 +0.01(+8.86%)
Feb 18, 2022 0.0711 0 +0.00(+3.49%)
Feb 17, 2022 0.0755 0.0755 0.0687 0.0687 2,298 +0.01(+8.87%)
Feb 16, 2022 0.0711 0.0754 0.0631 0.0631 45,200 -0.01(-16.31%)
Feb 14, 2022 0.0754 0 -0.01(-9.81%)
Feb 11, 2022 0.0836 0.0836 0.0807 0.0836 14,000 -0.01(-7.11%)
Feb 09, 2022 0.0900 0 -0.01(-6.35%)
Feb 04, 2022 0.0961 0 +0.01(+11.48%)
Jan 28, 2022 0.0862 0 +0.00(+1.06%)
Jan 27, 2022 0.0929 0.0929 0.0853 0.0853 2,206 -0.02(-15.12%)
Jan 26, 2022 0.1005 0.1005 0.1005 0.1005 1,350 +0.01(+11.67%)
Jan 24, 2022 0.0900 0 -0.02(-18.18%)
Jan 21, 2022 0.1100 0.1100 0.1100 0.1100 8,530 -0.01(-7.80%)
Jan 19, 2022 0.1193 69 +0.01(+5.20%)
Jan 18, 2022 0.1134 0.1134 0.1134 0.1134 166 -0.01(-4.63%)
Jan 13, 2022 0.1189 0 +0.00(+3.39%)
Jan 12, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jan 10, 2022 0.1100 0.1100 0.1100 0 -0.01(-4.68%)
Jan 07, 2022 0.1011 0.1154 0.0911 0.1154 254,320 +0.01(+7.85%)
Jan 06, 2022 0.1028 0.1134 0.1028 0.1070 27,008 -0.01(-6.30%)
Jan 05, 2022 0.1193 0.1193 0.1128 0.1142 23,000 -0.01(-4.83%)
Jan 04, 2022 0.1200 0.1200 0.1142 0.1200 21,700 +0.02(+26.32%)
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%)
Oct 01, 2021 0.1261 0.1278 0.1210 0.1210 46,803 -0.00(-3.20%)
Sep 30, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+6.93%)
Sep 29, 2021 0.1250 0.1250 0.1169 0.1169 30,000 -0.01(-8.46%)
Sep 28, 2021 0.1277 0.1277 0.1277 0.1277 1,000 -0.01(-8.79%)
Sep 27, 2021 0.1373 0.1400 0.1330 0.1400 25,000 +0.01(+6.46%)
Sep 24, 2021 0.1315 0.1315 0.1315 0.1315 2,000 -0.01(-6.07%)
Sep 22, 2021 0.1400 0.1400 0.1400 0 +0.01(+10.24%)
Sep 21, 2021 0.1255 0.1270 0.1255 0.1270 4,100 +0.01(+5.83%)
Sep 20, 2021 0.1200 0.1215 0.1100 0.1200 31,000 +0.01(+6.10%)
Sep 17, 2021 0.1200 0.1200 0.1131 0.1131 10,732 -0.00(-1.39%)
Sep 16, 2021 0.1238 0.1298 0.1143 0.1147 43,220 -0.00(-0.17%)
Sep 14, 2021 0.1149 0.1149 0.1149 0 +0.00(+1.14%)
Sep 13, 2021 0.1207 0.1207 0.1136 0.1136 144,688 -0.01(-10.27%)
Sep 09, 2021 0.1266 0.1266 0.1266 55 -0.02(-11.22%)
Sep 07, 2021 0.1426 0.1426 0.1426 0 +0.00(+0.85%)
Sep 03, 2021 0.1389 0.1414 0.1389 0.1414 2,000 +0.01(+4.28%)
Sep 02, 2021 0.1229 0.1356 0.1229 0.1356 11,000 +0.01(+5.36%)
Sep 01, 2021 0.1349 0.1349 0.1268 0.1287 31,500 -0.01(-5.02%)
Aug 31, 2021 0.1355 0.1355 0.1355 0.1355 6,000 -0.00(-2.73%)
Aug 30, 2021 0.1393 0.1393 0.1393 0.1393 4,800 +0.00(+0.00%)
Aug 27, 2021 0.1393 0.1393 0.1393 0.1393 3,251 +0.01(+4.97%)
Aug 25, 2021 0.1327 0.1327 0.1327 0 -0.01(-6.55%)
Aug 24, 2021 0.1420 0.1420 0.1420 0.1420 3,600 +0.00(+1.21%)
Aug 23, 2021 0.1403 0.1403 0.1403 0.1403 22,500 +0.02(+13.24%)
Aug 20, 2021 0.1199 0.1239 0.1140 0.1239 13,889 -0.01(-6.91%)
Aug 19, 2021 0.1345 0.1345 0.1331 0.1331 48,000 -0.00(-1.04%)
Aug 18, 2021 0.1317 0.1415 0.1317 0.1345 44,500 -0.02(-11.10%)
Aug 17, 2021 0.1513 0.1513 0.1513 0.1513 11,897 +0.01(+8.93%)
Aug 16, 2021 0.1389 0.1389 0.1389 0.1389 20,000 -0.01(-7.40%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 6,026 +0.02(+14.16%)
Aug 12, 2021 0.1424 0.1424 0.1273 0.1314 38,800 -0.01(-6.14%)
Aug 11, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-0.50%)
Aug 09, 2021 0.1407 0.1407 0.1407 0 -0.01(-5.12%)
Aug 06, 2021 0.1301 0.1483 0.1301 0.1483 18,000 +0.00(+1.16%)
Aug 05, 2021 0.1475 0.1475 0.1435 0.1466 32,000 +0.00(+1.73%)
Aug 04, 2021 0.1510 0.1601 0.1419 0.1441 28,800 -0.01(-6.79%)
Aug 03, 2021 0.1510 0.1546 0.1510 0.1546 33,325 -0.01(-7.65%)
Aug 02, 2021 0.1550 0.1763 0.1550 0.1674 20,100 +0.01(+7.45%)
Jul 28, 2021 0.1558 0.1558 0.1558 0 -0.01(-6.65%)
Jul 27, 2021 0.1500 0.1669 0.1500 0.1669 6,000 -0.00(-0.06%)
Jul 23, 2021 0.1670 0.1670 0.1670 0 +0.02(+9.94%)
Jul 21, 2021 0.1519 0.1519 0.1519 0 +0.02(+13.44%)
Jul 20, 2021 0.1339 0.1339 0.1339 0.1339 19,800 +0.01(+4.20%)
Jul 19, 2021 0.1371 0.1400 0.1201 0.1285 46,200 -0.01(-7.62%)
Jul 16, 2021 0.1488 0.1508 0.1391 0.1391 32,550 -0.02(-9.79%)
Jul 15, 2021 0.1541 0.1611 0.1541 0.1542 16,500 -0.01(-3.14%)
Jul 14, 2021 0.1592 0.1592 0.1592 0.1592 1,000 +0.00(+0.38%)
Jul 13, 2021 0.1645 0.1645 0.1555 0.1586 18,257 +0.00(+2.72%)
Jul 12, 2021 0.1673 0.1677 0.1544 0.1544 13,625 -0.01(-3.38%)
Jul 09, 2021 0.1687 0.1689 0.1520 0.1598 41,900 -0.00(-2.80%)
Jul 07, 2021 0.1644 0.1644 0.1644 0 +0.00(+3.07%)
Jul 06, 2021 0.1700 0.1700 0.1545 0.1595 19,250 -0.00(-1.12%)
Jul 02, 2021 0.1840 0.1840 0.1613 0.1613 131,261 -0.04(-19.35%)
Jul 01, 2021 0.1614 0.2000 0.1614 0.2000 65,498 +0.04(+22.10%)
Jun 30, 2021 0.1651 0.1651 0.1634 0.1638 34,450 +0.00(+2.37%)
Jun 29, 2021 0.1574 0.1735 0.1568 0.1600 75,016 +0.00(+1.27%)
Jun 28, 2021 0.1700 0.1700 0.1580 0.1580 60,500 -0.01(-4.36%)
Jun 25, 2021 0.1672 0.1680 0.1646 0.1652 34,500 +0.00(+0.24%)
Jun 24, 2021 0.1680 0.1680 0.1625 0.1648 87,801 -0.00(-0.12%)
Jun 23, 2021 0.1650 0.1650 0.1650 0.1650 164,226 -0.00(-1.02%)
Jun 22, 2021 0.1700 0.1707 0.1621 0.1667 53,275 +0.01(+3.73%)
Jun 21, 2021 0.1400 0.1725 0.1400 0.1607 117,795 +0.02(+10.83%)
Jun 18, 2021 0.1411 0.1450 0.1410 0.1450 60,000 -0.00(-3.14%)
Jun 17, 2021 0.1500 0.1506 0.1450 0.1497 101,600 -0.01(-3.42%)
Jun 16, 2021 0.1580 0.1610 0.1519 0.1550 42,590 -0.00(-1.90%)
Jun 15, 2021 0.1600 0.1610 0.1517 0.1580 49,185 -0.01(-3.19%)
Jun 14, 2021 0.1606 0.1632 0.1600 0.1632 61,300 -0.01(-3.94%)
Jun 11, 2021 0.1675 0.1700 0.1649 0.1699 69,517 +0.01(+4.88%)
Jun 10, 2021 0.1660 0.1660 0.1589 0.1620 35,400 +0.01(+3.18%)
Jun 09, 2021 0.1610 0.1610 0.1570 0.1570 16,000 -0.01(-6.27%)
Jun 08, 2021 0.1700 0.1790 0.1636 0.1675 140,745 +0.00(+2.51%)
Jun 07, 2021 0.1650 0.1680 0.1542 0.1634 44,270 +0.00(+2.25%)
Jun 04, 2021 0.1720 0.1726 0.1598 0.1598 50,795 -0.01(-5.05%)
Jun 03, 2021 0.1765 0.1803 0.1683 0.1683 49,715 -0.01(-4.05%)
Jun 02, 2021 0.1771 0.1771 0.1676 0.1754 68,095 +0.00(+2.57%)
Jun 01, 2021 0.1829 0.2128 0.1710 0.1710 75,034 -0.02(-9.43%)
May 28, 2021 0.1885 0.1965 0.1819 0.1888 390,007 +0.00(+1.23%)
May 27, 2021 0.1862 0.1865 0.1862 0.1865 32,531 -0.00(-0.53%)
May 26, 2021 0.1857 0.1875 0.1857 0.1875 58,383 +0.02(+11.28%)
May 25, 2021 0.1881 0.1930 0.1659 0.1685 161,865 -0.04(-17.80%)
May 24, 2021 0.2050 0.2190 0.2050 0.2050 7,000 +0.02(+9.63%)
May 21, 2021 0.1870 0.1870 0.1870 0.1870 2,000 +0.01(+3.95%)
May 20, 2021 0.1800 0.1844 0.1680 0.1799 262,628 -0.00(-0.88%)
May 19, 2021 0.1840 0.1880 0.1774 0.1815 131,808 -0.00(-2.21%)
May 18, 2021 0.1770 0.1920 0.1767 0.1856 389,738 +0.01(+4.15%)
May 17, 2021 0.1613 0.1914 0.1613 0.1782 565,284 +0.01(+7.74%)
May 14, 2021 0.1654 0.1654 0.1654 0.1654 2,540 +0.01(+5.82%)
May 13, 2021 0.1425 0.1563 0.1425 0.1563 70,175 +0.01(+7.94%)
May 11, 2021 0.1448 0.1448 0.1448 0 -0.01(-6.58%)
May 10, 2021 0.1488 0.1550 0.1488 0.1550 61,010 +0.00(+1.71%)
May 07, 2021 0.1459 0.1605 0.1458 0.1524 59,800 +0.01(+10.04%)
May 04, 2021 0.1385 0.1385 0.1385 0 +0.00(+0.22%)
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.