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%)
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.