Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ophir Gold Corp (TSV: KAP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Jan 30, 2020 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Jan 29, 2020 0.0850 0.0850 0.0800 0.0800 83,572 -0.01(-5.88%)
Jan 28, 2020 0.0850 0.0850 0.0850 0.0850 84,000 +0.00(+0.00%)
Jan 27, 2020 0.0850 0.0850 0.0850 0.0850 67,000 +0.00(+0.00%)
Jan 22, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2020 0.0900 0.0900 0.0850 0.0850 154,000 -0.00(-5.56%)
Jan 20, 2020 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.0950 0.0850 0.0900 96,232 -0.02(-18.18%)
Jan 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2020 0.1100 0.1100 0.1100 110 +0.00(+0.00%)
Jan 09, 2020 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-8.33%)
Jan 08, 2020 0.1000 0.1250 0.1000 0.1200 201,932 +0.02(+20.00%)
Jan 07, 2020 0.1000 0.1000 0.1000 0.1000 57,900 +0.01(+5.26%)
Jan 02, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0900 0.0800 0.0900 100,200 +0.01(+12.50%)
Dec 18, 2019 0.0700 0.0800 0.0700 0.0800 111,200 +0.01(+14.29%)
Dec 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 03, 2019 0.0650 0.0650 0.0650 0.0650 15,333 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0750 0.0650 0.0650 31,167 -0.02(-27.78%)
Nov 29, 2019 0.0700 0.0900 0.0700 0.0900 67,033 +0.01(+20.00%)
Nov 20, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 19, 2019 0.0600 0.0650 0.0600 0.0650 56,999 -0.01(-18.75%)
Nov 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 04, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
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.