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 (%)
Oct 09, 2023 0.1350 0 +0.01(+11.75%)
Oct 06, 2023 0.1200 0.1322 0.1200 0.1208 94,316 -0.03(-17.60%)
Oct 05, 2023 0.1620 0.1648 0.1466 0.1466 173,241 -0.03(-15.21%)
Oct 04, 2023 0.1679 0.1765 0.1668 0.1729 42,541 -0.01(-3.94%)
Oct 03, 2023 0.1852 0.1852 0.1800 0.1800 2,000 +0.01(+5.88%)
Oct 02, 2023 0.1821 0.1899 0.1700 0.1700 63,550 -0.04(-17.76%)
Sep 28, 2023 0.2067 0 -0.03(-10.91%)
Sep 27, 2023 0.2320 0.2320 0.2320 0.2320 862 +0.01(+6.42%)
Sep 26, 2023 0.2180 0.2180 0.2180 0.2180 1,114 +0.02(+8.40%)
Sep 25, 2023 0.2011 0.2011 0.2011 0.2011 2,500 -0.01(-6.55%)
Sep 22, 2023 0.2128 0.2152 0.2065 0.2152 16,200 -0.02(-7.12%)
Sep 21, 2023 0.2317 0.2317 0.2317 0.2317 700 -0.01(-2.57%)
Sep 20, 2023 0.2229 0.2378 0.2196 0.2378 10,200 +0.02(+8.68%)
Sep 19, 2023 0.2241 0.2241 0.2187 0.2188 4,250 +0.00(+1.77%)
Sep 18, 2023 0.2210 0.2210 0.2150 0.2150 10,425 -0.01(-4.87%)
Sep 15, 2023 0.2247 0.2292 0.2247 0.2260 33,755 +0.01(+3.67%)
Sep 13, 2023 0.2180 0 -0.00(-0.50%)
Sep 11, 2023 0.2191 0 -0.01(-5.44%)
Sep 08, 2023 0.2310 0.2318 0.2300 0.2317 21,000 -0.00(-1.61%)
Sep 07, 2023 0.2339 0.2355 0.2339 0.2355 28,271 -0.00(-0.72%)
Sep 06, 2023 0.2522 0.2522 0.2372 0.2372 6,527 -0.03(-10.83%)
Sep 05, 2023 0.2816 0.2816 0.2660 0.2660 3,853 +0.02(+6.40%)
Sep 01, 2023 0.2577 0.2584 0.2489 0.2500 28,700 -0.01(-3.85%)
Aug 31, 2023 0.2401 0.2930 0.2401 0.2600 139,746 +0.02(+8.60%)
Aug 30, 2023 0.2394 0.2394 0.2394 0.2394 500 +0.00(+1.61%)
Aug 29, 2023 0.2356 0.2356 0.2356 0.2356 2,072 -0.01(-3.84%)
Aug 28, 2023 0.2450 0.2450 0.2358 0.2450 58,005 -0.02(-6.17%)
Aug 25, 2023 0.2611 0.2611 0.2611 0.2611 38,400 -0.01(-2.21%)
Aug 24, 2023 0.2645 0.2670 0.2645 0.2670 27,300 -0.02(-7.13%)
Aug 23, 2023 0.2881 0.2881 0.2875 0.2875 8,900 -0.00(-0.86%)
Aug 22, 2023 0.3000 0.3000 0.2900 0.2900 8,667 +0.01(+2.11%)
Aug 21, 2023 0.2911 0.2911 0.2840 0.2840 6,149 -0.00(-0.14%)
Aug 18, 2023 0.3020 0.3020 0.2844 0.2844 14,000 +0.03(+10.96%)
Aug 16, 2023 0.2563 2,000 +0.01(+5.30%)
Aug 15, 2023 0.2488 0.2650 0.2275 0.2434 98,510 -0.02(-8.80%)
Aug 14, 2023 0.2835 0.2835 0.2669 0.2669 22,752 -0.02(-7.49%)
Aug 11, 2023 0.2918 0.3000 0.2885 0.2885 16,011 +0.00(+0.10%)
Aug 10, 2023 0.2882 0.3148 0.2882 0.2882 5,500 -0.03(-8.13%)
Aug 09, 2023 0.3056 0.3137 0.3050 0.3137 13,064 +0.02(+7.25%)
Aug 08, 2023 0.3453 0.3453 0.2925 0.2925 112,901 -0.03(-9.16%)
Aug 07, 2023 0.3220 0.3220 0.3220 0.3220 8,005 -0.03(-8.00%)
Aug 04, 2023 0.3844 0.3844 0.3500 0.3500 105,000 -0.03(-8.38%)
Aug 03, 2023 0.3527 0.3820 0.3527 0.3820 7,881 +0.00(+1.14%)
Aug 02, 2023 0.3722 0.3820 0.3722 0.3777 10,725 +0.00(+0.56%)
Aug 01, 2023 0.3768 0.3768 0.3753 0.3756 8,170 +0.00(+0.70%)
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 +0.19(+135.63%)
May 08, 2023 0.1409 0.1409 0.1409 0.1409 5,000 -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.