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 27, 2017 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Apr 26, 2017 0.0450 0.0450 0.0450 0.0450 60,200 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0.0450 115,200 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0450 0.0450 50,300 +0.00(+0.00%)
Apr 21, 2017 0.0450 0.0450 0.0450 0.0450 258,000 +0.00(+0.00%)
Apr 20, 2017 0.0450 0.0450 0.0450 0.0450 215,000 +0.00(+0.00%)
Apr 19, 2017 0.0450 0.0500 0.0450 0.0450 105,000 +0.00(+0.00%)
Apr 18, 2017 0.0450 0.0500 0.0450 0.0450 21,000 -0.01(-10.00%)
Apr 17, 2017 0.0500 0.0500 0.0450 0.0500 134,000 -0.00(-9.09%)
Apr 13, 2017 0.0500 0.0550 0.0500 0.0550 95,800 +0.00(+10.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 10, 2017 0.0550 0.0550 0.0500 0.0500 10,500 -0.00(-9.09%)
Apr 07, 2017 0.0550 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Apr 06, 2017 0.0600 0.0600 0.0600 0.0600 16,766 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0750 0.0600 0.0600 834,957 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0700 0.0600 0.0600 439,116 +0.00(+0.00%)
Mar 31, 2017 0.0500 0.0800 0.0500 0.0600 6,357,871 +0.01(+33.33%)
Mar 30, 2017 0.0450 0.0450 0.0450 0.0450 139,000 +0.00(+0.00%)
Mar 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2017 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0450 97,000 -0.01(-10.00%)
Mar 23, 2017 0.0500 0.0500 0.0450 0.0500 133,769 +0.00(+0.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0.0500 11,500 +0.01(+11.11%)
Mar 17, 2017 0.0500 0.0500 0.0450 0.0450 17,790 -0.01(-10.00%)
Mar 16, 2017 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+11.11%)
Mar 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0550 0.0450 0.0450 171,000 -0.01(-10.00%)
Mar 10, 2017 0.0550 0.0550 0.0500 0.0500 200,590 -0.00(-9.09%)
Mar 09, 2017 0.0500 0.0550 0.0450 0.0550 223,000 +0.01(+22.22%)
Mar 08, 2017 0.0500 0.0500 0.0450 0.0450 87,000 -0.01(-10.00%)
Mar 07, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0550 0.0500 0.0500 303,553 -0.00(-9.09%)
Mar 03, 2017 0.0500 0.0550 0.0500 0.0550 320,500 +0.00(+0.00%)
Mar 02, 2017 0.0650 0.0650 0.0500 0.0550 2,734,074 -0.00(-8.33%)
Mar 01, 2017 0.0400 0.0900 0.0400 0.0600 7,730,226 +0.03(+100.00%)
Feb 28, 2017 0.0300 0.0300 0.0300 0.0300 89,000 +0.00(+20.00%)
Feb 27, 2017 0.0300 0.0300 0.0250 0.0250 86,200 -0.00(-16.67%)
Feb 24, 2017 0.0300 0.0300 0.0300 0.0300 106,000 +0.00(+20.00%)
Feb 23, 2017 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Feb 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2017 0.0250 0.0250 0.0250 0.0250 274,200 +0.00(+0.00%)
Feb 15, 2017 0.0250 0.0250 0.0250 0.0250 2,100 +0.00(+0.00%)
Feb 14, 2017 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Feb 13, 2017 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Feb 10, 2017 0.0250 0.0250 0.0250 0.0250 449,300 +0.00(+0.00%)
Feb 09, 2017 0.0250 0.0250 0.0250 0.0250 108,000 +0.00(+0.00%)
Feb 08, 2017 0.0250 0.0250 0.0250 0.0250 186,750 -0.00(-16.67%)
Feb 07, 2017 0.0250 0.0300 0.0250 0.0300 39,200 +0.00(+20.00%)
Feb 06, 2017 0.0250 0.0250 0.0250 0.0250 258,200 -0.00(-16.67%)
Feb 03, 2017 0.0300 0.0300 0.0250 0.0300 107,750 +0.00(+20.00%)
Feb 02, 2017 0.0250 0.0250 0.0250 0.0250 3,000 -0.01(-28.57%)
Jan 31, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 30, 2017 0.0300 0.0300 0.0300 0.0300 23,500 +0.00(+0.00%)
Jan 26, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 25, 2017 0.0350 0.0350 0.0300 0.0300 235,000 -0.01(-14.29%)
Jan 24, 2017 0.0350 0.0350 0.0350 0.0350 79,700 +0.01(+16.67%)
Jan 23, 2017 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Jan 20, 2017 0.0300 0.0300 0.0250 0.0300 396,000 +0.00(+0.00%)
Jan 17, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 16, 2017 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Jan 13, 2017 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0.0300 170,333 +0.00(+0.00%)
Jan 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 03, 2017 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Dec 28, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 21, 2016 0.0200 0.0200 0.0200 200 -0.01(-20.00%)
Dec 16, 2016 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Dec 15, 2016 0.0250 0.0250 0.0250 0.0250 3,200 +0.00(+0.00%)
Dec 12, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 09, 2016 0.0300 0.0300 0.0300 0.0300 10,200 +0.00(+20.00%)
Dec 08, 2016 0.0250 0.0250 0.0250 0.0250 52,000 -0.00(-16.67%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 7,200 +0.00(+0.00%)
Dec 06, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Dec 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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%)
Sep 01, 2016 25.36 25.41 25.36 25.38 2,700 -0.11(-0.43%)
Aug 30, 2016 25.39 25.49 25.33 25.49 3,500 +0.10(+0.39%)
Aug 29, 2016 25.49 25.50 25.38 25.39 2,400 -0.11(-0.43%)
Aug 26, 2016 25.50 25.50 25.50 25.50 600 +0.13(+0.51%)
Aug 24, 2016 25.48 25.48 25.37 25.37 2,100 +0.00(+0.00%)
Aug 23, 2016 25.48 25.48 25.36 25.37 9,800 -0.13(-0.51%)
Aug 19, 2016 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 18, 2016 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 17, 2016 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 16, 2016 25.62 25.62 25.41 25.50 700 +0.09(+0.35%)
Aug 15, 2016 25.41 25.41 25.41 25.41 300 -0.06(-0.24%)
Aug 12, 2016 25.46 25.47 25.45 25.47 600 +0.01(+0.04%)
Aug 11, 2016 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Aug 10, 2016 25.30 25.46 25.30 25.46 1,500 +0.09(+0.35%)
Aug 09, 2016 25.37 25.37 25.37 25.37 0 +0.03(+0.12%)
Aug 05, 2016 25.49 25.49 25.34 25.34 1,000 +0.00(+0.00%)
Aug 04, 2016 25.38 25.39 25.28 25.34 5,200 -0.15(-0.59%)
Aug 03, 2016 25.44 25.49 25.44 25.49 300 +0.02(+0.08%)
Aug 02, 2016 25.49 25.49 25.47 25.47 400 +0.00(+0.00%)
Jul 29, 2016 25.40 25.47 25.40 25.47 1,100 +0.00(+0.00%)
Jul 28, 2016 25.40 25.47 25.37 25.47 900 +0.10(+0.39%)
Jul 27, 2016 25.35 25.41 25.35 25.37 1,200 +0.01(+0.04%)
Jul 26, 2016 25.41 25.41 25.31 25.36 2,700 +0.05(+0.20%)
Jul 25, 2016 25.36 25.43 25.31 25.31 3,300 -0.04(-0.16%)
Jul 22, 2016 25.35 25.35 25.35 25.35 900 -0.08(-0.31%)
Jul 21, 2016 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jul 20, 2016 25.47 25.47 25.43 25.43 1,900 -0.05(-0.20%)
Jul 19, 2016 25.41 25.48 25.41 25.48 600 +0.07(+0.28%)
Jul 18, 2016 25.41 25.41 25.41 25.41 0 +0.01(+0.04%)
Jul 13, 2016 25.25 25.40 25.25 25.40 700 -0.18(-0.70%)
Jul 12, 2016 25.59 25.59 25.58 25.58 1,000 -0.02(-0.08%)
Jul 11, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jul 08, 2016 25.55 25.60 25.55 25.60 800 -0.16(-0.62%)
Jul 05, 2016 25.76 25.76 25.76 25.76 0 +25.71(+51420.00%)
Jun 30, 2016 25.89 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Jun 29, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 24, 2016 24.77 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Jun 22, 2016 25.17 0.0500 0.0500 0.0500 9,200 +0.00(+0.00%)
Jun 21, 2016 0.0550 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Jun 20, 2016 0.0550 0.0550 0.0500 0.0500 82,200 -0.00(-9.09%)
Jun 13, 2016 25.18 0.0550 0.0550 0.0550 26,600 +0.00(+10.00%)
Jun 10, 2016 0.0550 0.0550 0.0500 0.0500 38,000 -0.01(-16.67%)
Jun 09, 2016 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Jun 08, 2016 0.0650 0.0650 0.0600 0.0600 252,000 +0.00(+9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0550 0.0500 0.0550 106,000 +0.00(+10.00%)
Jun 02, 2016 0.0450 0.0500 0.0450 0.0500 160,000 +0.01(+11.11%)
May 31, 2016 25.02 0.0450 0.0450 0.0450 4,200 -0.01(-10.00%)
May 27, 2016 25.00 0.0500 0.0500 0.0500 2,200 -0.00(-9.09%)
May 24, 2016 25.00 0.0550 0.0550 0.0550 200 +0.00(+10.00%)
May 20, 2016 24.85 0.0500 0.0500 0.0500 6,500 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 44,750 +0.00(+0.00%)
May 18, 2016 0.0550 0.0550 0.0500 0.0500 19,000 -0.01(-16.67%)
May 13, 2016 25.00 0.0600 0.0600 0.0600 1,700 -0.01(-7.69%)
May 11, 2016 25.00 0.0650 0.0650 0.0650 3,400 +0.00(+0.00%)
May 10, 2016 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
May 06, 2016 25.19 0.0700 0.0700 0.0700 15,300 +0.00(+0.00%)
May 03, 2016 24.96 0.0700 0.0700 0.0700 400 +0.02(+27.27%)
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.