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, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 27, 2018 0.0200 0.0200 0.0200 0.0200 111,000 +0.00(+0.00%)
Apr 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 19, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 18, 2018 0.0200 0.0200 0.0200 0.0200 60,600 -0.01(-20.00%)
Apr 17, 2018 0.0250 0.0250 0.0250 0.0250 15,600 +0.01(+25.00%)
Apr 13, 2018 0.0200 0.0200 0.0200 600 -0.01(-20.00%)
Apr 05, 2018 0.0250 0.0250 0.0250 600 +0.01(+25.00%)
Apr 04, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-33.33%)
Mar 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 21, 2018 0.0300 0.0300 0.0300 0.0300 40,000 +0.01(+50.00%)
Mar 20, 2018 0.0250 0.0250 0.0200 0.0200 15,300 -0.01(-20.00%)
Mar 19, 2018 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Mar 16, 2018 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Mar 15, 2018 0.0250 0.0250 0.0250 0.0250 375,000 +0.00(+0.00%)
Mar 14, 2018 0.0250 0.0250 0.0250 0.0250 366,000 -0.00(-16.67%)
Mar 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2018 0.0300 0.0300 0.0300 0.0300 91,020 +0.00(+0.00%)
Feb 23, 2018 0.0300 0.0300 0.0300 0.0300 308,020 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
Feb 21, 2018 0.0250 0.0250 0.0250 0.0250 206,020 -0.00(-16.67%)
Feb 20, 2018 0.0250 0.0300 0.0250 0.0300 253,000 +0.00(+0.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2018 0.0300 0.0300 0.0300 20 +0.00(+0.00%)
Feb 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 06, 2018 0.0300 0.0300 0.0300 0.0300 9,200 +0.00(+0.00%)
Feb 05, 2018 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Feb 02, 2018 0.0300 0.0300 0.0300 0.0300 167,333 +0.00(+0.00%)
Feb 01, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2018 0.0300 0.0300 0.0300 0.0300 133,847 +0.00(+0.00%)
Jan 26, 2018 0.0300 0.0300 0.0300 0.0300 551,226 -0.01(-14.29%)
Jan 19, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 18, 2018 0.0400 0.0400 0.0350 0.0400 13,020 +0.00(+14.29%)
Jan 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 15, 2018 0.0400 0.0400 0.0350 0.0350 61,520 -0.00(-12.50%)
Jan 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 09, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 02, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2017 0.0350 0.0350 0.0350 20 +0.01(+16.67%)
Dec 18, 2017 0.0300 0.0300 0.0300 0.0300 5,020 -0.01(-14.29%)
Dec 15, 2017 0.0350 0.0350 0.0350 0.0350 75,000 -0.00(-12.50%)
Dec 14, 2017 0.0350 0.0400 0.0350 0.0400 13,020 +0.00(+14.29%)
Dec 13, 2017 0.0350 0.0350 0.0350 0.0350 26,270 +0.00(+0.00%)
Dec 12, 2017 0.0350 0.0350 0.0350 0.0350 60,020 +0.01(+16.67%)
Dec 11, 2017 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 10 +0.00(+0.00%)
Dec 05, 2017 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Dec 01, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 30, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 29, 2017 0.0400 0.0400 0.0350 0.0350 24,500 +0.00(+0.00%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Nov 27, 2017 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Nov 22, 2017 0.0350 0.0350 0.0350 20 +0.00(+0.00%)
Nov 21, 2017 0.0350 0.0350 0.0350 0.0350 6,520 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 38,000 -0.00(-12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Nov 16, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 15, 2017 0.0350 0.0350 0.0350 0.0350 238,000 -0.00(-12.50%)
Nov 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 08, 2017 0.0350 0.0350 0.0350 0.0350 47,200 -0.00(-12.50%)
Nov 07, 2017 0.0350 0.0400 0.0350 0.0400 101,000 +0.00(+14.29%)
Nov 06, 2017 0.0450 0.0450 0.0350 0.0350 104,200 -0.00(-12.50%)
Nov 03, 2017 0.0400 0.0400 0.0400 0.0400 106,000 +0.00(+0.00%)
Oct 31, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2017 0.0400 0.0400 0.0400 0.0400 11,500 -0.00(-11.11%)
Oct 27, 2017 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Oct 26, 2017 0.0350 0.0450 0.0350 0.0400 116,000 +0.00(+14.29%)
Oct 25, 2017 0.0350 0.0350 0.0350 0.0350 60,768 -0.00(-12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0.0400 380,769 +0.00(+14.29%)
Oct 23, 2017 0.0350 0.0350 0.0350 0.0350 10,110 +0.00(+0.00%)
Oct 20, 2017 0.0400 0.0400 0.0350 0.0350 60,000 -0.00(-12.50%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+14.29%)
Oct 18, 2017 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Oct 17, 2017 0.0400 0.0400 0.0400 0.0400 50,835 -0.00(-11.11%)
Oct 16, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Oct 13, 2017 0.0500 0.0550 0.0450 0.0450 323,000 +0.00(+12.50%)
Oct 12, 2017 0.0350 0.0400 0.0350 0.0400 140,000 +0.00(+14.29%)
Oct 10, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 03, 2017 0.0400 0.0400 0.0400 920 +0.00(+14.29%)
Sep 28, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 27, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 26, 2017 0.0350 0.0400 0.0350 0.0400 208,000 +0.00(+14.29%)
Sep 25, 2017 0.0400 0.0400 0.0350 0.0350 11,400 +0.00(+0.00%)
Sep 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0350 0.0350 7,000 -0.00(-12.50%)
Sep 19, 2017 0.0350 0.0400 0.0350 0.0400 145,000 +0.00(+14.29%)
Sep 18, 2017 0.0350 0.0350 0.0350 0.0350 34,320 +0.00(+0.00%)
Sep 12, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 11, 2017 0.0350 0.0350 0.0350 0.0350 140,785 +0.00(+0.00%)
Sep 08, 2017 0.0350 0.0350 0.0350 0.0350 140,020 +0.00(+0.00%)
Sep 07, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 06, 2017 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Sep 05, 2017 0.0350 0.0350 0.0350 0.0350 297,000 -0.00(-12.50%)
Sep 01, 2017 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Aug 31, 2017 0.0400 0.0400 0.0400 0.0400 444,000 -0.00(-11.11%)
Aug 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Aug 03, 2017 0.0450 0.0500 0.0450 0.0500 43,000 +0.00(+0.00%)
Aug 02, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 27, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 26, 2017 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jul 25, 2017 0.0450 0.0500 0.0450 0.0500 101,576 -0.00(-9.09%)
Jul 24, 2017 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0500 0.0450 0.0500 18,633 +0.01(+11.11%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-18.18%)
Jul 12, 2017 0.0450 0.0550 0.0450 0.0550 31,000 +0.00(+0.00%)
Jul 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2017 0.0500 0.0500 0.0500 1,010 +0.00(+0.00%)
Jun 28, 2017 0.0450 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
Jun 27, 2017 0.0450 0.0500 0.0450 0.0500 102,000 +0.01(+11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 16, 2017 0.0450 0.0450 0.0450 0.0450 315,888 -0.01(-10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 08, 2017 0.0450 0.0450 0.0450 0.0450 1,250 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0500 0.0450 0.0450 208,500 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jun 02, 2017 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 31, 2017 0.0550 0.0550 0.0500 0.0500 12,800 -0.00(-9.09%)
May 30, 2017 0.0500 0.0550 0.0450 0.0550 60,000 +0.00(+10.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 10,200 -0.00(-9.09%)
May 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0550 0.0550 138,000 +0.00(+0.00%)
May 18, 2017 0.0500 0.0550 0.0500 0.0550 154,500 +0.00(+10.00%)
May 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 10, 2017 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
May 09, 2017 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
May 08, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 05, 2017 0.0450 0.0500 0.0450 0.0500 72,000 +0.01(+11.11%)
May 04, 2017 0.0450 0.0450 0.0400 0.0450 61,000 -0.01(-10.00%)
May 03, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 02, 2017 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+0.00%)
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.