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 (%)
May 29, 2015 25.40 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0700 0.0600 145,000 -0.01(-7.69%)
May 27, 2015 0.0500 0.0850 0.0500 0.0650 308,800 +0.01(+18.18%)
May 25, 2015 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
May 22, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 21, 2015 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
May 20, 2015 0.0500 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
May 19, 2015 0.0500 0.0550 0.0500 0.0500 5,000 +0.00(+0.00%)
May 14, 2015 25.54 0.0500 0.0500 0.0500 5,200 -0.00(-9.09%)
May 13, 2015 0.0500 0.0550 0.0500 0.0550 49,000 +0.01(+22.22%)
May 11, 2015 25.45 0.0450 0.0450 0.0450 100 -0.01(-10.00%)
May 07, 2015 25.30 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
May 06, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
May 04, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
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%)
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.