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 (%)
Feb 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jan 31, 2020 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Jan 30, 2020 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Jan 29, 2020 0.0850 0.0850 0.0800 0.0800 83,572 -0.01(-5.88%)
Jan 28, 2020 0.0850 0.0850 0.0850 0.0850 84,000 +0.00(+0.00%)
Jan 27, 2020 0.0850 0.0850 0.0850 0.0850 67,000 +0.00(+0.00%)
Jan 22, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2020 0.0900 0.0900 0.0850 0.0850 154,000 -0.00(-5.56%)
Jan 20, 2020 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.0950 0.0850 0.0900 96,232 -0.02(-18.18%)
Jan 13, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2020 0.1100 0.1100 0.1100 110 +0.00(+0.00%)
Jan 09, 2020 0.1100 0.1100 0.1100 0.1100 10,500 -0.01(-8.33%)
Jan 08, 2020 0.1000 0.1250 0.1000 0.1200 201,932 +0.02(+20.00%)
Jan 07, 2020 0.1000 0.1000 0.1000 0.1000 57,900 +0.01(+5.26%)
Jan 02, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0900 0.0800 0.0900 100,200 +0.01(+12.50%)
Dec 18, 2019 0.0700 0.0800 0.0700 0.0800 111,200 +0.01(+14.29%)
Dec 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 03, 2019 0.0650 0.0650 0.0650 0.0650 15,333 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0750 0.0650 0.0650 31,167 -0.02(-27.78%)
Nov 29, 2019 0.0700 0.0900 0.0700 0.0900 67,033 +0.01(+20.00%)
Nov 20, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 19, 2019 0.0600 0.0650 0.0600 0.0650 56,999 -0.01(-18.75%)
Nov 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 04, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 01, 2019 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
Oct 31, 2019 0.0850 0.0850 0.0850 0.0850 6,000 +0.02(+30.77%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Oct 25, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 21, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 18, 2019 0.1050 0.1050 0.1050 0.1050 10,499 -0.01(-4.55%)
Oct 17, 2019 0.1250 0.1350 0.1100 0.1100 111,000 -0.03(-18.52%)
Oct 16, 2019 0.1200 0.1350 0.1200 0.1350 50,000 +0.02(+12.50%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 09, 2019 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Oct 08, 2019 0.1000 0.1100 0.1000 0.1100 66,090 +0.02(+29.41%)
Oct 07, 2019 0.0850 0.0850 0.0850 666 +0.00(+0.00%)
Oct 03, 2019 0.0850 0.0850 0.0850 0 +0.04(+70.00%)
Oct 02, 2019 0.0550 0.0550 0.0500 0.0500 84,666 -0.00(-9.09%)
Oct 01, 2019 0.0550 0.0550 0.0550 0.0550 63,333 -0.00(-8.33%)
Sep 30, 2019 0.0650 0.0650 0.0600 0.0600 15,644 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Sep 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 13, 2019 0.0500 0.0750 0.0500 0.0750 11,500 +0.02(+50.00%)
Sep 12, 2019 0.0500 0.0500 0.0500 0.0500 142,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 166 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 499 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0500 0.0500 62,165 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 109,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 06, 2019 0.0600 0.0600 0.0550 0.0550 100,000 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 01, 2019 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 29, 2019 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0.0450 60,833 +0.00(+12.50%)
Jul 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 23, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jul 19, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 04, 2019 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Jul 03, 2019 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Jul 02, 2019 0.0350 0.0350 0.0350 0.0350 17,000 +0.01(+16.67%)
Jun 27, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 26, 2019 0.0300 0.0350 0.0250 0.0350 50,666 +0.01(+16.67%)
Jun 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2019 0.0300 0.0300 0.0300 0.0300 199,332 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0300 0.0300 0.0300 86,000 +0.00(+0.00%)
Jun 17, 2019 0.0400 0.0400 0.0300 0.0300 33,250 -0.01(-25.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-7.69%)
May 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 4,665 -0.00(-9.09%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 14,608 -0.00(-8.33%)
May 09, 2019 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 1,165 +0.01(+8.33%)
May 07, 2019 0.0600 0.0600 0.0600 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.