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

Ophir Gold Corp (OP: KPZIF )

N/A 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%)
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.