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%)
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.