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 (%)
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.