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 (%)
Apr 30, 2015 25.38 0.0450 0.0450 0.0450 1,100 -0.01(-10.00%)
Apr 28, 2015 25.45 0.0500 0.0500 0.0500 700 -0.00(-9.09%)
Apr 27, 2015 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Apr 24, 2015 0.0600 0.0600 0.0500 0.0600 108,550 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0600 0.0600 0.0600 22,333 +0.00(+9.09%)
Apr 21, 2015 0.0650 0.0650 0.0550 0.0550 44,100 -0.00(-8.33%)
Apr 20, 2015 0.0600 0.0650 0.0550 0.0600 16,430 -0.01(-20.00%)
Apr 16, 2015 25.39 0.0750 0.0750 0.0750 300 +0.01(+25.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Apr 14, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Apr 10, 2015 25.40 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Apr 09, 2015 0.0650 0.0650 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 08, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 07, 2015 0.0700 0.0700 0.0600 0.0600 356,000 -0.01(-20.00%)
Mar 31, 2015 25.65 0.0750 0.0750 0.0750 1,800 +0.00(+0.00%)
Mar 25, 2015 25.40 0.0750 0.0750 0.0750 13,200 -0.01(-16.67%)
Mar 17, 2015 25.40 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 16, 2015 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Mar 13, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Mar 12, 2015 0.0900 0.0900 0.0700 0.0800 6,481 +0.00(+0.00%)
Mar 06, 2015 25.71 0.0800 0.0800 0.0800 2,700 +0.00(+0.00%)
Mar 05, 2015 0.0950 0.0950 0.0800 0.0800 41,000 +0.00(+0.00%)
Mar 04, 2015 25.69 0.0800 0.0700 0.0800 58,000 +0.01(+14.29%)
Mar 03, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Feb 27, 2015 0.0650 0.0650 0.0550 0.0650 112,800 -0.01(-13.33%)
Feb 26, 2015 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+7.14%)
Feb 25, 2015 0.0650 0.0700 0.0650 0.0700 55,000 +0.02(+27.27%)
Feb 23, 2015 25.65 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Feb 19, 2015 25.80 0.0550 0.0550 0.0550 1,200 -0.00(-8.33%)
Feb 17, 2015 25.57 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 11, 2015 25.92 0.0550 0.0550 0.0550 800 -0.00(-8.33%)
Feb 10, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Feb 09, 2015 0.0650 0.0700 0.0650 0.0700 4,500 +0.00(+0.00%)
Feb 06, 2015 0.0700 0.0700 0.0600 0.0700 112,855 -0.01(-12.50%)
Feb 05, 2015 0.0800 0.0800 0.0800 0.0800 10,700 +0.01(+6.67%)
Feb 03, 2015 25.60 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 02, 2015 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 30, 2015 0.0750 0.0750 0.0750 0.0750 40,000 -25.48(-99.71%)
Jan 23, 2015 25.50 25.55 25.42 25.55 4,500 +0.21(+0.83%)
Jan 22, 2015 25.33 25.34 25.33 25.34 300 +0.07(+0.28%)
Jan 21, 2015 25.27 25.27 25.27 25.27 100 +0.06(+0.24%)
Jan 20, 2015 25.45 25.50 25.21 25.21 5,200 +25.14(+33513.33%)
Jan 16, 2015 0.0750 0.0750 0.0750 0.0750 1,280 +0.01(+25.00%)
Jan 08, 2015 25.36 0.0600 0.0600 0.0600 1,500 -0.01(-14.29%)
Jan 06, 2015 25.57 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jan 05, 2015 0.0550 0.0550 0.0550 0.0550 5,000 -0.02(-21.43%)
Dec 23, 2014 25.20 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2014 0.0800 0.0800 0.0700 0.0700 138,000 -0.01(-17.65%)
Dec 19, 2014 0.0700 0.0900 0.0700 0.0850 134,250 +0.01(+21.43%)
Dec 18, 2014 0.0700 0.0700 0.0700 0.0700 28,000 +0.02(+40.00%)
Dec 12, 2014 25.40 0.0500 0.0500 0.0500 300 +0.01(+25.00%)
Dec 11, 2014 0.0500 0.0500 0.0400 0.0400 7,000 -0.01(-20.00%)
Dec 10, 2014 0.0700 0.0700 0.0400 0.0500 38,750 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 08, 2014 0.0500 0.0700 0.0500 0.0500 101,000 -0.01(-16.67%)
Dec 02, 2014 25.80 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 27, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0.0600 8,500 +0.00(+9.09%)
Nov 24, 2014 25.67 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Nov 20, 2014 25.65 0.0550 0.0550 0.0550 4,100 -0.01(-15.38%)
Nov 18, 2014 25.90 0.0650 0.0650 0.0650 700 +0.01(+8.33%)
Nov 14, 2014 25.77 0.0600 0.0600 0.0600 6,200 -0.01(-20.00%)
Nov 13, 2014 0.0750 0.0750 0.0700 0.0750 109,000 -0.01(-16.67%)
Nov 12, 2014 0.0650 0.0950 0.0650 0.0900 99,000 -0.01(-10.00%)
Nov 11, 2014 0.0700 0.1000 0.0700 0.1000 297,000 -25.62(-99.61%)
Nov 05, 2014 25.66 25.77 25.39 25.72 7,500 -0.23(-0.89%)
Oct 23, 2014 25.95 25.95 25.95 25.95 200 +0.36(+1.41%)
Oct 21, 2014 25.58 25.95 25.48 25.59 4,700 +0.26(+1.03%)
Oct 20, 2014 25.35 25.35 25.33 25.33 1,500 +0.23(+0.92%)
Oct 16, 2014 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 15, 2014 25.10 25.10 25.10 25.10 200 -1.05(-4.02%)
Oct 09, 2014 25.69 26.40 25.69 26.15 35,700 +0.29(+1.12%)
Oct 07, 2014 25.88 25.88 25.86 25.86 900 -0.13(-0.50%)
Sep 29, 2014 26.09 26.09 25.85 25.99 2,300 +0.14(+0.54%)
Sep 25, 2014 26.00 26.00 25.85 25.85 4,600 -0.03(-0.12%)
Sep 24, 2014 25.86 26.07 25.86 25.88 2,200 -0.12(-0.46%)
Sep 19, 2014 25.75 26.30 25.75 26.00 13,800 +0.30(+1.17%)
Sep 17, 2014 25.70 25.72 25.70 25.70 900 -0.20(-0.77%)
Sep 16, 2014 25.87 25.92 25.84 25.90 2,900 +0.41(+1.61%)
Sep 15, 2014 25.49 25.49 25.49 25.49 0 -0.49(-1.89%)
Sep 05, 2014 25.98 25.98 25.98 25.98 0 +0.00(+0.00%)
Sep 04, 2014 26.18 26.18 25.98 25.98 700 -0.12(-0.46%)
Sep 03, 2014 25.98 26.10 25.95 26.10 1,000 -0.44(-1.66%)
Aug 25, 2014 26.52 26.54 26.52 26.54 300 +0.31(+1.18%)
Aug 20, 2014 26.32 29.12 26.00 26.23 4,100 +0.23(+0.88%)
Aug 19, 2014 25.80 26.05 25.80 26.00 2,000 -0.50(-1.89%)
Aug 15, 2014 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 14, 2014 26.50 26.50 26.50 26.50 500 +0.15(+0.57%)
Aug 13, 2014 26.35 26.35 26.35 26.35 0 +0.20(+0.76%)
Aug 11, 2014 26.15 26.15 26.15 26.15 200 +0.14(+0.54%)
Aug 07, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Aug 06, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Aug 05, 2014 26.01 26.01 26.01 26.01 200 +0.10(+0.39%)
Aug 01, 2014 25.91 25.91 25.91 25.91 300 -0.08(-0.31%)
Jul 31, 2014 25.99 25.99 25.99 25.99 2,000 +0.04(+0.15%)
Jul 28, 2014 25.95 25.95 25.95 25.95 800 -0.10(-0.38%)
Jul 25, 2014 25.95 26.05 25.95 26.05 3,700 +0.12(+0.46%)
Jul 24, 2014 26.10 26.10 25.93 25.93 600 -0.17(-0.65%)
Jul 23, 2014 26.21 26.22 26.10 26.10 600 -0.05(-0.19%)
Jul 22, 2014 26.15 26.15 26.15 26.15 1,900 +0.15(+0.58%)
Jul 18, 2014 26.42 26.42 25.95 26.00 1,800 -0.45(-1.70%)
Jul 16, 2014 26.45 26.45 26.45 26.45 0 +0.30(+1.15%)
Jul 10, 2014 26.15 26.15 26.15 26.15 0 -0.35(-1.32%)
Jul 07, 2014 26.45 26.50 26.44 26.50 1,600 -0.09(-0.34%)
Jun 27, 2014 26.19 26.59 26.19 26.59 3,800 +0.59(+2.27%)
Jun 23, 2014 25.98 26.00 25.98 26.00 500 -0.03(-0.12%)
Jun 16, 2014 25.96 26.04 25.95 26.03 2,300 +0.08(+0.31%)
Jun 12, 2014 26.00 26.00 25.95 25.95 3,100 -0.05(-0.19%)
Jun 11, 2014 25.95 26.19 25.95 26.00 6,900 -0.20(-0.76%)
Jun 09, 2014 26.20 26.20 26.06 26.20 2,500 +0.05(+0.19%)
Jun 06, 2014 26.15 26.19 26.15 26.15 2,000 +0.09(+0.35%)
Jun 05, 2014 26.14 26.18 26.06 26.06 4,600 -0.02(-0.08%)
Jun 03, 2014 26.07 26.08 26.07 26.08 1,700 -0.07(-0.27%)
May 30, 2014 26.16 26.18 26.15 26.15 1,700 +0.00(+0.00%)
May 29, 2014 26.15 26.17 26.15 26.15 4,600 +0.08(+0.31%)
May 27, 2014 26.00 26.19 26.00 26.07 2,500 -0.09(-0.34%)
May 20, 2014 26.08 26.16 26.08 26.16 1,700 +0.01(+0.04%)
May 15, 2014 26.03 26.19 26.01 26.15 11,100 -0.03(-0.11%)
May 14, 2014 26.25 26.25 26.18 26.18 2,000 +0.05(+0.19%)
May 13, 2014 26.11 26.13 25.94 26.13 2,800 +0.01(+0.04%)
May 08, 2014 26.05 26.12 26.00 26.12 2,600 +0.03(+0.11%)
May 07, 2014 26.09 26.09 25.88 26.09 5,400 -0.08(-0.31%)
May 02, 2014 26.14 26.20 26.14 26.17 1,600 +0.07(+0.27%)
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.