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, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 2,213 -0.00(-6.67%)
Apr 26, 2019 0.0750 0.0800 0.0700 0.0750 38,669 +0.07(+650.00%)
Apr 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0.0100 192,999 +0.00(+0.00%)
Apr 18, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 10, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 26, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Mar 18, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 28, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 27, 2019 0.0150 0.0150 0.0150 0.0150 108,000 -0.01(-25.00%)
Feb 25, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 22, 2019 0.0150 0.0150 0.0150 0.0150 88,999 +0.00(+0.00%)
Feb 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 06, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 04, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 01, 2019 0.0100 0.0100 0.0100 0.0100 48,000 -0.00(-33.33%)
Jan 21, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 19, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 18, 2018 0.0150 0.0150 0.0150 0.0150 42,000 +0.00(+0.00%)
Dec 14, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 26, 2018 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 22, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 19, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 15, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 14, 2018 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Nov 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 02, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0200 0.0150 0.0150 95,000 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 22, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 19, 2018 0.0150 0.0150 0.0150 0.0150 6,664 +0.00(+0.00%)
Oct 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 16, 2018 0.0150 0.0150 0.0150 0.0150 30,189 +0.00(+0.00%)
Oct 15, 2018 0.0150 0.0150 0.0150 110 +0.00(+0.00%)
Oct 12, 2018 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Oct 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 05, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 01, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 26, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 25, 2018 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 19, 2018 0.0200 0.0200 0.0200 560 +0.00(+0.00%)
Sep 18, 2018 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Sep 17, 2018 0.0200 0.0200 0.0200 0.0200 1,900 +0.00(+0.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0.0200 54,200 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 51,400 +0.00(+0.00%)
Sep 11, 2018 0.0150 0.0200 0.0150 0.0200 324,199 +0.00(+0.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0.0200 224,200 -0.01(-20.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Sep 06, 2018 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Sep 05, 2018 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 28, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 27, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Aug 24, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 145,000 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 15, 2018 0.0250 0.0250 0.0200 0.0250 141,000 -0.00(-16.67%)
Aug 14, 2018 0.0350 0.0350 0.0300 0.0300 33,200 +0.00(+0.00%)
Aug 13, 2018 0.0300 0.0300 0.0300 0.0300 120,200 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0300 0.0300 23,200 +0.00(+0.00%)
Aug 09, 2018 0.0250 0.0300 0.0250 0.0300 359,199 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0300 0.0300 0.0300 125,500 +0.00(+0.00%)
Aug 07, 2018 0.0200 0.0350 0.0200 0.0300 3,673,685 +0.01(+100.00%)
Aug 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 02, 2018 0.0150 0.0150 0.0150 0.0150 50,200 +0.00(+0.00%)
Jul 24, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 20, 2018 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Jul 19, 2018 0.0150 0.0150 0.0150 0.0150 450,200 -0.01(-25.00%)
Jul 16, 2018 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jul 13, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 12, 2018 0.0200 0.0200 0.0200 0.0200 14,000 +0.01(+33.33%)
Jul 11, 2018 0.0200 0.0200 0.0150 0.0150 8,000 -0.01(-25.00%)
Jul 10, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jul 09, 2018 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
Jul 06, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jul 05, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 27, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 21, 2018 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Jun 20, 2018 0.0200 0.0200 0.0150 0.0150 12,000 -0.01(-25.00%)
Jun 19, 2018 0.0200 0.0200 0.0200 0.0200 2,300 +0.01(+33.33%)
Jun 18, 2018 0.0150 0.0150 0.0150 0.0150 7,000 -0.01(-25.00%)
Jun 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 17, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 15, 2018 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2018 0.0250 0.0250 0.0200 0.0200 33,000 -0.01(-20.00%)
May 08, 2018 0.0200 0.0250 0.0200 0.0250 253,600 +0.01(+25.00%)
May 04, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2018 0.0250 0.0250 0.0200 0.0200 163,000 +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.