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 (%)
Sep 30, 2021 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+6.93%)
Sep 29, 2021 0.1250 0.1250 0.1169 0.1169 30,000 -0.01(-8.46%)
Sep 28, 2021 0.1277 0.1277 0.1277 0.1277 1,000 -0.01(-8.79%)
Sep 27, 2021 0.1373 0.1400 0.1330 0.1400 25,000 +0.01(+6.46%)
Sep 24, 2021 0.1315 0.1315 0.1315 0.1315 2,000 -0.01(-6.07%)
Sep 22, 2021 0.1400 0.1400 0.1400 0 +0.01(+10.24%)
Sep 21, 2021 0.1255 0.1270 0.1255 0.1270 4,100 +0.01(+5.83%)
Sep 20, 2021 0.1200 0.1215 0.1100 0.1200 31,000 +0.01(+6.10%)
Sep 17, 2021 0.1200 0.1200 0.1131 0.1131 10,732 -0.00(-1.39%)
Sep 16, 2021 0.1238 0.1298 0.1143 0.1147 43,220 -0.00(-0.17%)
Sep 14, 2021 0.1149 0.1149 0.1149 0 +0.00(+1.14%)
Sep 13, 2021 0.1207 0.1207 0.1136 0.1136 144,688 -0.01(-10.27%)
Sep 09, 2021 0.1266 0.1266 0.1266 55 -0.02(-11.22%)
Sep 07, 2021 0.1426 0.1426 0.1426 0 +0.00(+0.85%)
Sep 03, 2021 0.1389 0.1414 0.1389 0.1414 2,000 +0.01(+4.28%)
Sep 02, 2021 0.1229 0.1356 0.1229 0.1356 11,000 +0.01(+5.36%)
Sep 01, 2021 0.1349 0.1349 0.1268 0.1287 31,500 -0.01(-5.02%)
Aug 31, 2021 0.1355 0.1355 0.1355 0.1355 6,000 -0.00(-2.73%)
Aug 30, 2021 0.1393 0.1393 0.1393 0.1393 4,800 +0.00(+0.00%)
Aug 27, 2021 0.1393 0.1393 0.1393 0.1393 3,251 +0.01(+4.97%)
Aug 25, 2021 0.1327 0.1327 0.1327 0 -0.01(-6.55%)
Aug 24, 2021 0.1420 0.1420 0.1420 0.1420 3,600 +0.00(+1.21%)
Aug 23, 2021 0.1403 0.1403 0.1403 0.1403 22,500 +0.02(+13.24%)
Aug 20, 2021 0.1199 0.1239 0.1140 0.1239 13,889 -0.01(-6.91%)
Aug 19, 2021 0.1345 0.1345 0.1331 0.1331 48,000 -0.00(-1.04%)
Aug 18, 2021 0.1317 0.1415 0.1317 0.1345 44,500 -0.02(-11.10%)
Aug 17, 2021 0.1513 0.1513 0.1513 0.1513 11,897 +0.01(+8.93%)
Aug 16, 2021 0.1389 0.1389 0.1389 0.1389 20,000 -0.01(-7.40%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 6,026 +0.02(+14.16%)
Aug 12, 2021 0.1424 0.1424 0.1273 0.1314 38,800 -0.01(-6.14%)
Aug 11, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-0.50%)
Aug 09, 2021 0.1407 0.1407 0.1407 0 -0.01(-5.12%)
Aug 06, 2021 0.1301 0.1483 0.1301 0.1483 18,000 +0.00(+1.16%)
Aug 05, 2021 0.1475 0.1475 0.1435 0.1466 32,000 +0.00(+1.73%)
Aug 04, 2021 0.1510 0.1601 0.1419 0.1441 28,800 -0.01(-6.79%)
Aug 03, 2021 0.1510 0.1546 0.1510 0.1546 33,325 -0.01(-7.65%)
Aug 02, 2021 0.1550 0.1763 0.1550 0.1674 20,100 +0.01(+7.45%)
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%)
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.