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 29, 2016 0.0650 0.0650 0.0550 0.0550 66,000 -0.01(-15.38%)
Apr 28, 2016 0.0550 0.0650 0.0550 0.0650 35,500 +0.01(+18.18%)
Apr 27, 2016 0.0500 0.0550 0.0500 0.0550 68,500 +0.00(+0.00%)
Apr 22, 2016 24.99 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
Apr 21, 2016 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Apr 20, 2016 0.0500 0.0550 0.0500 0.0550 216,000 +0.00(+0.00%)
Apr 19, 2016 0.0500 0.0550 0.0500 0.0550 145,000 +0.00(+10.00%)
Apr 18, 2016 0.0400 0.0500 0.0400 0.0500 538,000 +0.01(+11.11%)
Apr 15, 2016 0.0350 0.0450 0.0350 0.0450 491,500 -24.65(-99.82%)
Apr 14, 2016 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Apr 13, 2016 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Apr 12, 2016 24.70 24.70 24.70 24.70 400 -0.17(-0.68%)
Apr 07, 2016 24.85 24.87 24.85 24.87 400 +0.01(+0.04%)
Apr 06, 2016 24.90 24.90 24.85 24.86 1,600 -0.04(-0.16%)
Apr 05, 2016 24.95 25.00 24.90 24.90 4,400 -0.05(-0.20%)
Apr 04, 2016 24.95 24.95 24.95 24.95 200 +0.32(+1.30%)
Mar 31, 2016 25.00 25.00 24.62 24.63 3,200 -0.35(-1.40%)
Mar 30, 2016 25.00 25.00 24.87 24.98 2,700 +0.08(+0.32%)
Mar 29, 2016 24.53 24.90 24.53 24.90 2,900 +0.31(+1.26%)
Mar 21, 2016 24.77 24.77 24.38 24.59 2,900 +0.17(+0.70%)
Mar 17, 2016 24.35 24.42 24.35 24.42 2,300 -0.58(-2.32%)
Mar 10, 2016 25.23 25.23 25.00 25.00 1,600 +0.35(+1.42%)
Mar 08, 2016 24.65 24.65 24.65 24.65 300 +0.15(+0.61%)
Mar 04, 2016 24.58 24.58 24.50 24.50 3,500 +0.00(+0.00%)
Mar 03, 2016 24.77 24.77 24.50 24.50 2,800 +0.00(+0.00%)
Mar 01, 2016 24.90 24.90 24.50 24.50 1,300 +0.43(+1.79%)
Feb 25, 2016 24.03 24.92 24.03 24.07 2,600 -0.22(-0.91%)
Feb 24, 2016 24.00 24.29 24.00 24.29 1,800 +0.17(+0.70%)
Feb 23, 2016 24.12 24.13 24.12 24.12 400 -0.13(-0.54%)
Feb 22, 2016 24.13 24.25 24.00 24.25 3,100 +0.25(+1.04%)
Feb 19, 2016 23.70 24.00 23.70 24.00 3,200 +0.47(+2.00%)
Feb 17, 2016 23.44 24.11 23.40 23.53 8,600 -0.47(-1.96%)
Feb 12, 2016 23.40 24.25 23.40 24.00 7,600 -0.40(-1.64%)
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.