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 28, 2023 0.1610 0.1610 0.1463 0.1463 6,790 -0.00(-2.53%)
Apr 26, 2023 0.1501 0 +0.00(+1.42%)
Apr 25, 2023 0.1396 0.1480 0.1396 0.1480 6,000 -0.01(-8.70%)
Apr 24, 2023 0.1543 0.1621 0.1543 0.1621 6,900 +0.00(+0.75%)
Apr 20, 2023 0.1609 0 +0.01(+8.72%)
Apr 19, 2023 0.1305 0.1480 0.1305 0.1480 21,831 +0.02(+20.33%)
Apr 18, 2023 0.1207 0.1230 0.1207 0.1230 35,100 +0.01(+6.03%)
Apr 17, 2023 0.1244 0.1244 0.1160 0.1160 22,532 -0.01(-7.79%)
Apr 14, 2023 0.1258 0.1258 0.1258 0.1258 5,000 -0.00(-0.94%)
Apr 13, 2023 0.1315 0.1315 0.1259 0.1270 30,297 -0.01(-10.37%)
Apr 12, 2023 0.1417 0.1417 0.1417 0.1417 4,524 +0.00(+2.68%)
Apr 11, 2023 0.1381 0.1382 0.1335 0.1380 44,483 -0.01(-5.67%)
Apr 10, 2023 0.1463 0.1463 0.1463 0.1463 6,000 -0.00(-2.14%)
Apr 06, 2023 0.1495 0.1495 0.1495 0.1495 500 +0.00(+1.01%)
Apr 05, 2023 0.1500 0.1500 0.1480 0.1480 40,000 -0.01(-5.73%)
Apr 04, 2023 0.1485 0.1570 0.1472 0.1570 66,000 +0.01(+5.72%)
Apr 03, 2023 0.1749 0.1755 0.1485 0.1485 143,848 -0.04(-19.73%)
Mar 31, 2023 0.1850 0.1850 0.1850 0.1850 15,676 -0.00(-1.54%)
Mar 30, 2023 0.1989 0.1989 0.1850 0.1879 121,600 -0.01(-3.49%)
Mar 29, 2023 0.1800 0.2020 0.1800 0.1947 29,579 +0.02(+9.44%)
Mar 28, 2023 0.1706 0.1782 0.1698 0.1779 59,142 +0.03(+19.00%)
Mar 24, 2023 0.1495 0 +0.00(+1.01%)
Mar 23, 2023 0.1563 0.1563 0.1480 0.1480 16,934 +0.01(+6.47%)
Mar 22, 2023 0.1390 0.1390 0.1390 0.1390 5,000 +0.00(+0.00%)
Mar 21, 2023 0.1373 0.1390 0.1373 0.1390 34,375 +0.01(+7.75%)
Mar 20, 2023 0.1290 0.1290 0.1290 0.1290 2,000 -0.02(-12.60%)
Mar 17, 2023 0.1450 0.1476 0.1400 0.1476 66,010 +0.00(+3.22%)
Mar 16, 2023 0.1491 0.1491 0.1399 0.1430 118,500 -0.02(-10.51%)
Mar 15, 2023 0.1550 0.1598 0.1539 0.1598 15,997 -0.01(-4.94%)
Mar 14, 2023 0.1849 0.1854 0.1681 0.1681 51,091 +0.02(+12.14%)
Mar 13, 2023 0.1796 0.1796 0.1450 0.1499 70,871 -0.03(-18.04%)
Mar 10, 2023 0.2053 0.2053 0.1829 0.1829 8,315 -0.03(-14.81%)
Mar 09, 2023 0.2041 0.2147 0.2041 0.2147 15,000 +0.02(+8.16%)
Mar 08, 2023 0.1931 0.1985 0.1931 0.1985 9,171 +0.01(+4.53%)
Mar 07, 2023 0.2063 0.2126 0.1794 0.1899 153,826 -0.02(-11.34%)
Mar 06, 2023 0.2142 0.2158 0.2142 0.2142 4,400 -0.02(-8.85%)
Mar 03, 2023 0.2220 0.2350 0.2133 0.2350 81,241 +0.02(+11.90%)
Mar 02, 2023 0.2330 0.2330 0.2050 0.2100 85,497 -0.02(-9.37%)
Mar 01, 2023 0.2350 0.2350 0.2290 0.2317 16,008 -0.00(-1.40%)
Feb 28, 2023 0.2328 0.2350 0.2268 0.2350 65,595 +0.00(+1.42%)
Feb 27, 2023 0.2480 0.2480 0.2317 0.2317 56,266 -0.02(-6.57%)
Feb 24, 2023 0.2412 0.2480 0.2412 0.2480 37,000 -0.00(-0.60%)
Feb 23, 2023 0.2463 0.2500 0.2450 0.2495 61,100 +0.01(+3.96%)
Feb 22, 2023 0.2500 0.2500 0.2400 0.2400 11,772 -0.01(-4.00%)
Feb 21, 2023 0.2396 0.2500 0.2396 0.2500 76,680 -0.01(-4.69%)
Feb 17, 2023 0.2440 0.2623 0.2440 0.2623 46,020 +0.03(+11.62%)
Feb 16, 2023 0.2325 0.2375 0.2325 0.2350 30,160 -0.00(-1.05%)
Feb 15, 2023 0.2395 0.2395 0.2375 0.2375 129,500 -0.01(-5.23%)
Feb 14, 2023 0.2528 0.2650 0.2505 0.2506 55,250 -0.01(-2.07%)
Feb 13, 2023 0.2350 0.2559 0.2350 0.2559 7,500 +0.02(+7.61%)
Feb 10, 2023 0.2200 0.2542 0.2200 0.2378 60,050 +0.02(+10.91%)
Feb 09, 2023 0.2507 0.2509 0.2144 0.2144 105,166 -0.02(-10.14%)
Feb 08, 2023 0.2502 0.2502 0.2300 0.2386 109,245 -0.02(-8.76%)
Feb 07, 2023 0.2800 0.3400 0.2567 0.2615 233,270 -0.01(-4.25%)
Feb 06, 2023 0.2024 0.2731 0.2024 0.2731 288,550 +0.08(+39.91%)
Feb 03, 2023 0.1991 0.2025 0.1923 0.1952 14,667 -0.00(-1.41%)
Feb 02, 2023 0.1963 0.2034 0.1910 0.1980 45,051 +0.01(+4.21%)
Feb 01, 2023 0.1900 0.1965 0.1900 0.1900 128,087 -0.00(-1.04%)
Jan 31, 2023 0.2000 0.2000 0.1836 0.1920 159,943 -0.01(-4.05%)
Jan 30, 2023 0.1968 0.2043 0.1968 0.2001 168,141 -0.00(-0.50%)
Jan 27, 2023 0.1951 0.2100 0.1900 0.2011 93,480 +0.01(+4.25%)
Jan 26, 2023 0.1834 0.1929 0.1750 0.1929 49,596 +0.00(+2.39%)
Jan 25, 2023 0.1736 0.1884 0.1736 0.1884 111,803 +0.01(+5.84%)
Jan 24, 2023 0.1727 0.1850 0.1727 0.1780 90,190 +0.01(+6.59%)
Jan 23, 2023 0.1690 0.1936 0.1567 0.1670 176,392 +0.00(+0.00%)
Jan 20, 2023 0.1389 0.1670 0.1282 0.1670 136,091 +0.05(+43.84%)
Jan 19, 2023 0.1161 0.1161 0.1161 0.1161 9,090 +0.01(+5.55%)
Jan 18, 2023 0.1150 0.1150 0.1100 0.1100 130,100 +0.00(+0.92%)
Jan 13, 2023 0.1090 0 +0.00(+1.49%)
Jan 12, 2023 0.1074 0.1074 0.1074 0.1074 18,500 +0.00(+3.67%)
Jan 11, 2023 0.1036 0.1124 0.1036 0.1036 57,064 +0.00(+1.67%)
Jan 10, 2023 0.1019 0.1019 0.1019 0.1019 5,860 +0.01(+7.83%)
Jan 09, 2023 0.0945 0.0945 0.0945 0.0945 1,131 +0.00(+0.00%)
Jan 04, 2023 0.0945 0 +0.00(+5.00%)
Jan 03, 2023 0.0935 0.0985 0.0900 0.0900 141,350 -0.01(-13.38%)
Dec 30, 2022 0.0991 0.1039 0.0991 0.1039 7,353 -0.01(-7.15%)
Dec 28, 2022 0.1119 0 -0.00(-1.84%)
Dec 27, 2022 0.1000 0.1140 0.1000 0.1140 9,000 +0.01(+7.04%)
Dec 23, 2022 0.1063 0.1067 0.1063 0.1065 4,372 +0.01(+6.50%)
Dec 22, 2022 0.1018 0.1031 0.0963 0.1000 218,134 -0.01(-6.80%)
Dec 21, 2022 0.1000 0.1073 0.1000 0.1073 50,250 +0.02(+29.28%)
Dec 19, 2022 0.0830 0 -0.01(-6.64%)
Dec 16, 2022 0.0889 0.0889 0.0889 0.0889 20,393 +0.01(+18.53%)
Dec 15, 2022 0.0750 0.0750 0.0750 0.0750 3,566 +0.00(+0.00%)
Dec 14, 2022 0.0810 0.0850 0.0688 0.0750 110,125 -0.02(-18.57%)
Dec 13, 2022 0.0895 0.0921 0.0895 0.0921 110,000 +0.00(+3.37%)
Dec 12, 2022 0.1000 0.1080 0.0891 0.0891 156,915 -0.00(-1.55%)
Dec 09, 2022 0.0904 0.0905 0.0904 0.0905 2,212 +0.00(+3.31%)
Dec 08, 2022 0.0920 0.0920 0.0876 0.0876 5,000 +0.01(+8.15%)
Dec 07, 2022 0.0690 0.0810 0.0690 0.0810 65,504 +0.00(+3.85%)
Dec 06, 2022 0.0690 0.0790 0.0689 0.0780 195,833 -0.01(-6.92%)
Dec 05, 2022 0.0669 0.0838 0.0669 0.0838 3,300 +0.01(+17.04%)
Dec 02, 2022 0.0716 0.0716 0.0716 0.0716 75,000 +0.00(+1.27%)
Dec 01, 2022 0.0676 0.0750 0.0640 0.0707 204,397 +0.01(+13.12%)
Nov 30, 2022 0.0592 0.0625 0.0592 0.0625 12,000 +0.01(+10.23%)
Nov 25, 2022 0.0567 44 +0.01(+14.08%)
Nov 23, 2022 0.0497 0.0497 0.0497 0.0497 1,000 -0.00(-6.23%)
Nov 17, 2022 0.0530 0 -0.00(-2.03%)
Nov 15, 2022 0.0541 0 -0.00(-2.70%)
Nov 10, 2022 0.0556 0 +0.00(+9.88%)
Nov 04, 2022 0.0506 0 +0.00(+1.20%)
Nov 03, 2022 0.0535 0.0535 0.0500 0.0500 203,073 +0.00(+0.00%)
Oct 18, 2022 0.0500 0 +0.00(+0.40%)
Oct 14, 2022 0.0498 0 +0.00(+2.89%)
Oct 13, 2022 0.0484 0.0484 0.0484 0.0484 18,125 +0.00(+6.37%)
Oct 06, 2022 0.0455 2,828 +0.00(+3.88%)
Oct 04, 2022 0.0438 0 -0.01(-11.69%)
Oct 03, 2022 0.0496 0.0496 0.0496 0.0496 3,500 +0.00(+3.12%)
Sep 28, 2022 0.0481 0 -0.00(-6.42%)
Sep 26, 2022 0.0514 0 +0.01(+19.26%)
Sep 23, 2022 0.0431 0.0486 0.0431 0.0431 24,600 -0.01(-10.95%)
Sep 21, 2022 0.0484 0 -0.00(-8.68%)
Sep 20, 2022 0.0504 0.0530 0.0443 0.0530 244,824 +0.01(+19.91%)
Sep 16, 2022 0.0442 87,087 -0.00(-9.80%)
Sep 15, 2022 0.0481 0.0540 0.0471 0.0490 267,938 +0.00(+1.03%)
Sep 14, 2022 0.0535 0.0535 0.0485 0.0485 201,869 +0.00(+1.68%)
Sep 07, 2022 0.0477 0 -0.01(-22.56%)
Sep 06, 2022 0.0451 0.0616 0.0451 0.0616 129,997 +0.00(+7.13%)
Sep 01, 2022 0.0575 0 +0.02(+53.33%)
Aug 31, 2022 0.0375 0.0375 0.0375 0.0375 75,000 -0.00(-5.54%)
Aug 25, 2022 0.0397 90 +0.00(+1.79%)
Aug 24, 2022 0.0390 0.0390 0.0390 0.0390 500 +0.00(+13.04%)
Aug 18, 2022 0.0345 0 +0.00(+0.00%)
Aug 17, 2022 0.0353 0.0353 0.0343 0.0345 53,997 -0.00(-7.51%)
Aug 05, 2022 0.0373 0 -0.00(-10.98%)
Aug 04, 2022 0.0400 0.0419 0.0400 0.0419 6,900 +0.00(+7.44%)
Aug 03, 2022 0.0390 0.0390 0.0390 0.0390 215 +0.00(+0.00%)
Aug 02, 2022 0.0390 0.0390 0.0390 0.0390 124,488 +0.00(+2.90%)
Jul 27, 2022 0.0379 0 +0.01(+25.91%)
Jul 26, 2022 0.0337 0.0337 0.0301 0.0301 180,000 -0.00(-10.95%)
Jul 25, 2022 0.0375 0.0375 0.0338 0.0338 100,015 -0.01(-20.84%)
Jul 20, 2022 0.0427 0 +0.00(+8.10%)
Jul 18, 2022 0.0395 0 -0.00(-9.82%)
Jul 14, 2022 0.0438 0 +0.00(+8.96%)
Jul 13, 2022 0.0402 0.0402 0.0402 0.0402 2,000 +0.00(+6.07%)
Jul 08, 2022 0.0379 0 -0.01(-13.07%)
Jul 07, 2022 0.0402 0.0450 0.0300 0.0436 162,475 +0.01(+17.20%)
Jul 06, 2022 0.0380 0.0430 0.0372 0.0372 107,000 -0.01(-13.49%)
Jul 05, 2022 0.0402 0.0430 0.0402 0.0430 6,936 +0.00(+2.14%)
Jun 30, 2022 0.0421 0 -0.00(-1.64%)
Jun 28, 2022 0.0428 0 -0.01(-10.83%)
Jun 15, 2022 0.0480 0 -0.00(-5.88%)
Jun 14, 2022 0.0510 0.0510 0.0510 0.0510 5,000 +0.00(+0.20%)
Jun 13, 2022 0.0510 0.0510 0.0509 0.0509 68,097 -0.00(-1.93%)
Jun 09, 2022 0.0519 24 +0.01(+19.86%)
Jun 08, 2022 0.0485 0.0485 0.0433 0.0433 29,035 -0.00(-4.42%)
Jun 07, 2022 0.0441 0.0484 0.0441 0.0453 39,581 -0.00(-5.03%)
Jun 03, 2022 0.0477 52 -0.00(-5.36%)
Jun 02, 2022 0.0469 0.0504 0.0469 0.0504 48,145 -0.00(-3.26%)
Jun 01, 2022 0.0566 0.0566 0.0521 0.0521 23,313 -0.00(-3.52%)
May 27, 2022 0.0540 87 +0.00(+3.85%)
May 26, 2022 0.0429 0.0539 0.0429 0.0520 132,054 +0.00(+1.36%)
May 25, 2022 0.0513 0.0513 0.0513 0.0513 40,000 +0.00(+0.59%)
May 24, 2022 0.0543 0.0580 0.0510 0.0510 71,325 -0.00(-8.77%)
May 19, 2022 0.0559 0 +0.00(+8.33%)
May 16, 2022 0.0516 0 -0.00(-6.86%)
May 13, 2022 0.0508 0.0554 0.0508 0.0554 100,026 +0.01(+18.88%)
May 12, 2022 0.0466 0.0466 0.0466 0.0466 27,086 -0.01(-21.15%)
May 11, 2022 0.0591 0.0594 0.0591 0.0591 15,000 +0.00(+9.04%)
May 09, 2022 0.0542 0 -0.01(-13.42%)
May 06, 2022 0.0622 0.0632 0.0622 0.0626 103,819 -0.00(-7.12%)
May 05, 2022 0.0674 0.0677 0.0567 0.0674 122,111 -0.00(-3.71%)
May 04, 2022 0.0608 0.0718 0.0608 0.0700 64,413 +0.01(+17.45%)
May 03, 2022 0.0530 0.0620 0.0530 0.0596 62,000 +0.01(+15.73%)
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.