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 (%)
Nov 30, 2016 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Nov 29, 2016 0.0250 0.0250 0.0250 0.0250 216,000 +0.01(+25.00%)
Nov 28, 2016 0.0250 0.0250 0.0200 0.0200 70,000 -0.01(-20.00%)
Nov 25, 2016 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Nov 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 21, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 18, 2016 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
Nov 17, 2016 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 16, 2016 0.0250 0.0250 0.0250 0.0250 235,000 +0.00(+0.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Nov 14, 2016 0.0300 0.0300 0.0250 0.0250 377,200 +0.00(+0.00%)
Nov 11, 2016 0.0300 0.0300 0.0250 0.0250 189,533 -0.01(-28.57%)
Nov 10, 2016 0.0350 0.0350 0.0350 0.0350 178,000 +0.00(+0.00%)
Nov 09, 2016 0.0350 0.0350 0.0350 0.0350 14,157 +0.00(+0.00%)
Nov 07, 2016 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Nov 04, 2016 0.0400 0.0400 0.0400 0.0400 45,200 +0.00(+0.00%)
Nov 02, 2016 0.0400 0.0400 0.0400 200 -0.00(-11.11%)
Oct 25, 2016 0.0450 0.0450 0.0450 300 -0.01(-10.00%)
Oct 21, 2016 25.34 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 20, 2016 0.0450 0.0500 0.0450 0.0500 30,256 +0.01(+11.11%)
Oct 19, 2016 0.0450 0.0450 0.0450 0.0450 29,100 +0.00(+0.00%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 8,200 +0.00(+0.00%)
Oct 17, 2016 0.0450 0.0450 0.0450 0.0450 16,600 +0.00(+0.00%)
Oct 14, 2016 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Oct 13, 2016 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Oct 12, 2016 0.0450 0.0450 0.0450 0.0450 24,301 +0.00(+0.00%)
Oct 11, 2016 0.0450 0.0450 0.0450 0.0450 27,200 +0.00(+0.00%)
Oct 07, 2016 25.27 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 06, 2016 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Oct 04, 2016 0.0550 0.0550 0.0500 0.0500 652,770 -0.01(-16.67%)
Oct 03, 2016 0.0600 0.0600 0.0550 0.0600 79,900 +0.00(+0.00%)
Sep 30, 2016 0.0650 0.0650 0.0550 0.0600 158,000 +0.00(+9.09%)
Sep 29, 2016 0.0600 0.0600 0.0550 0.0550 318,000 -0.00(-8.33%)
Sep 28, 2016 0.0600 0.0600 0.0550 0.0600 220,000 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0800 0.0600 0.0600 1,269,947 -25.10(-99.76%)
Sep 26, 2016 25.16 25.32 25.13 25.16 2,300 -0.04(-0.16%)
Sep 23, 2016 25.21 25.26 25.20 25.20 2,300 -0.13(-0.51%)
Sep 22, 2016 25.34 25.34 25.33 25.33 1,400 +0.17(+0.68%)
Sep 21, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 20, 2016 25.26 25.26 25.16 25.16 900 +0.04(+0.16%)
Sep 19, 2016 25.12 25.12 25.12 25.12 700 -0.16(-0.63%)
Sep 16, 2016 25.33 25.34 25.28 25.28 3,000 +0.02(+0.08%)
Sep 15, 2016 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Sep 14, 2016 25.20 25.29 25.20 25.26 2,600 +0.06(+0.24%)
Sep 13, 2016 25.07 25.20 25.00 25.20 8,200 -0.33(-1.29%)
Sep 12, 2016 25.47 25.59 25.47 25.53 1,800 +0.11(+0.43%)
Sep 09, 2016 25.57 25.58 25.42 25.42 600 -0.08(-0.31%)
Sep 08, 2016 25.59 25.59 25.50 25.50 500 +0.05(+0.20%)
Sep 07, 2016 25.50 25.59 25.45 25.45 2,000 -0.01(-0.04%)
Sep 06, 2016 25.50 25.59 25.40 25.46 2,900 -0.04(-0.16%)
Sep 02, 2016 25.40 25.50 25.39 25.50 1,100 +0.12(+0.47%)
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.