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 31, 2023 0.3728 0.3730 0.3728 0.3730 10,837 +0.02(+6.36%)
Jul 28, 2023 0.3500 0.3551 0.3500 0.3507 28,050 -0.01(-1.93%)
Jul 27, 2023 0.3576 0.3576 0.3576 0.3576 1,259 -0.02(-6.31%)
Jul 26, 2023 0.3708 0.3870 0.3702 0.3817 34,000 +0.02(+4.58%)
Jul 25, 2023 0.3310 0.3650 0.3310 0.3650 23,249 +0.02(+5.22%)
Jul 24, 2023 0.3647 0.3647 0.3469 0.3469 65,382 -0.05(-12.09%)
Jul 21, 2023 0.3869 0.3946 0.3755 0.3946 21,800 +0.01(+2.04%)
Jul 20, 2023 0.3761 0.3897 0.3761 0.3867 4,793 +0.00(+0.49%)
Jul 19, 2023 0.4025 0.4050 0.3848 0.3848 18,578 -0.02(-4.35%)
Jul 18, 2023 0.4123 0.4167 0.4023 0.4023 22,000 -0.01(-1.88%)
Jul 17, 2023 0.4197 0.4197 0.4100 0.4100 13,400 -0.00(-0.97%)
Jul 14, 2023 0.4075 0.4140 0.4018 0.4140 27,303 +0.01(+1.50%)
Jul 13, 2023 0.4100 0.4100 0.4079 0.4079 103,900 +0.01(+1.97%)
Jul 12, 2023 0.4085 0.4132 0.3981 0.4000 11,723 -0.01(-1.94%)
Jul 11, 2023 0.3951 0.4183 0.3884 0.4079 224,343 +0.02(+4.86%)
Jul 10, 2023 0.3546 0.4035 0.3546 0.3890 32,131 +0.05(+14.41%)
Jul 07, 2023 0.3257 0.3441 0.3212 0.3400 33,708 -0.01(-3.95%)
Jul 06, 2023 0.3700 0.3711 0.3540 0.3540 11,350 -0.01(-4.01%)
Jul 05, 2023 0.4100 0.4106 0.3688 0.3688 72,305 -0.02(-5.44%)
Jul 03, 2023 0.4000 0.4000 0.3900 0.3900 35,500 +0.02(+5.41%)
Jun 30, 2023 0.3404 0.3700 0.3225 0.3700 52,048 +0.04(+13.85%)
Jun 29, 2023 0.3000 0.3380 0.3000 0.3250 110,000 +0.04(+12.15%)
Jun 28, 2023 0.3055 0.3055 0.2769 0.2898 231,258 -0.01(-4.36%)
Jun 27, 2023 0.3000 0.3043 0.2920 0.3030 41,000 -0.00(-0.43%)
Jun 26, 2023 0.2982 0.3043 0.2813 0.3043 18,490 +0.02(+7.72%)
Jun 23, 2023 0.2945 0.3021 0.2825 0.2825 20,900 -0.03(-8.84%)
Jun 22, 2023 0.2987 0.3099 0.2987 0.3099 35,800 +0.01(+4.17%)
Jun 21, 2023 0.2921 0.3100 0.2921 0.2975 59,250 -0.00(-1.36%)
Jun 20, 2023 0.3250 0.3267 0.3016 0.3016 84,050 -0.02(-7.20%)
Jun 16, 2023 0.3394 0.3394 0.3100 0.3250 55,131 -0.01(-2.11%)
Jun 15, 2023 0.3271 0.3320 0.3271 0.3320 12,979 +0.02(+7.10%)
Jun 14, 2023 0.3052 0.3200 0.3006 0.3100 188,163 +0.02(+8.43%)
Jun 13, 2023 0.2970 0.3100 0.2859 0.2859 59,375 -0.01(-3.74%)
Jun 12, 2023 0.3092 0.3092 0.2970 0.2970 46,879 -0.01(-3.57%)
Jun 09, 2023 0.3135 0.3170 0.3050 0.3080 104,000 -0.00(-0.93%)
Jun 08, 2023 0.3193 0.3193 0.3021 0.3109 36,114 +0.01(+1.93%)
Jun 07, 2023 0.3136 0.3137 0.3000 0.3050 77,088 -0.00(-1.17%)
Jun 06, 2023 0.3191 0.3200 0.2700 0.3086 247,113 -0.02(-6.48%)
Jun 05, 2023 0.3420 0.3460 0.3194 0.3300 165,619 -0.02(-5.71%)
Jun 02, 2023 0.3284 0.3700 0.3161 0.3500 106,528 +0.05(+14.79%)
Jun 01, 2023 0.2469 0.3049 0.2462 0.3049 324,104 +0.05(+21.72%)
May 31, 2023 0.2227 0.2505 0.2227 0.2505 35,134 +0.03(+13.04%)
May 30, 2023 0.2216 0.2354 0.2216 0.2216 29,486 -0.01(-4.28%)
May 26, 2023 0.2283 0.2372 0.2210 0.2315 96,550 +0.02(+7.18%)
May 25, 2023 0.2497 0.2678 0.2160 0.2160 172,930 -0.04(-13.94%)
May 24, 2023 0.2147 0.2510 0.2140 0.2510 249,810 +0.03(+12.96%)
May 23, 2023 0.1950 0.2222 0.1950 0.2222 30,666 +0.03(+18.00%)
May 19, 2023 0.1883 0 -0.01(-5.38%)
May 18, 2023 0.1990 0.1990 0.1885 0.1990 7,796 +0.00(+1.89%)
May 17, 2023 0.1953 0.1953 0.1953 0.1953 27,009 +0.01(+4.22%)
May 16, 2023 0.1785 0.1874 0.1785 0.1874 27,151 +0.00(+2.68%)
May 15, 2023 0.1890 0.1890 0.1676 0.1825 29,560 -0.00(-0.44%)
May 12, 2023 0.1800 0.1833 0.1735 0.1833 49,787 -0.00(-0.87%)
May 11, 2023 0.1850 0.1867 0.1849 0.1849 48,145 +0.01(+4.35%)
May 10, 2023 0.1697 0.1775 0.1697 0.1772 31,600 +0.03(+18.13%)
May 09, 2023 0.1500 0.1500 0.1500 0.1500 42,000 +0.01(+6.46%)
May 08, 2023 0.1409 0.1409 0.1409 0.1409 10,000 -0.01(-7.30%)
May 04, 2023 0.1520 0 +0.01(+8.57%)
May 03, 2023 0.1400 0.1400 0.1400 0.1400 43,600 +0.00(+3.09%)
May 02, 2023 0.1480 0.1480 0.1358 0.1358 9,345 -0.01(-8.74%)
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.