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 31, 2017 0.0550 0.0550 0.0500 0.0500 12,800 -0.00(-9.09%)
May 30, 2017 0.0500 0.0550 0.0450 0.0550 60,000 +0.00(+10.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 10,200 -0.00(-9.09%)
May 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0550 0.0550 138,000 +0.00(+0.00%)
May 18, 2017 0.0500 0.0550 0.0500 0.0550 154,500 +0.00(+10.00%)
May 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 10, 2017 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
May 09, 2017 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
May 08, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 05, 2017 0.0450 0.0500 0.0450 0.0500 72,000 +0.01(+11.11%)
May 04, 2017 0.0450 0.0450 0.0400 0.0450 61,000 -0.01(-10.00%)
May 03, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 02, 2017 0.0450 0.0450 0.0450 0.0450 5,200 +0.00(+0.00%)
May 01, 2017 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+0.00%)
Apr 27, 2017 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Apr 26, 2017 0.0450 0.0450 0.0450 0.0450 60,200 +0.00(+0.00%)
Apr 25, 2017 0.0450 0.0450 0.0450 0.0450 115,200 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0450 0.0450 50,300 +0.00(+0.00%)
Apr 21, 2017 0.0450 0.0450 0.0450 0.0450 258,000 +0.00(+0.00%)
Apr 20, 2017 0.0450 0.0450 0.0450 0.0450 215,000 +0.00(+0.00%)
Apr 19, 2017 0.0450 0.0500 0.0450 0.0450 105,000 +0.00(+0.00%)
Apr 18, 2017 0.0450 0.0500 0.0450 0.0450 21,000 -0.01(-10.00%)
Apr 17, 2017 0.0500 0.0500 0.0450 0.0500 134,000 -0.00(-9.09%)
Apr 13, 2017 0.0500 0.0550 0.0500 0.0550 95,800 +0.00(+10.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 10, 2017 0.0550 0.0550 0.0500 0.0500 10,500 -0.00(-9.09%)
Apr 07, 2017 0.0550 0.0600 0.0550 0.0550 189,000 -0.00(-8.33%)
Apr 06, 2017 0.0600 0.0600 0.0600 0.0600 16,766 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0750 0.0600 0.0600 834,957 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0700 0.0600 0.0600 439,116 +0.00(+0.00%)
Mar 31, 2017 0.0500 0.0800 0.0500 0.0600 6,357,871 +0.01(+33.33%)
Mar 30, 2017 0.0450 0.0450 0.0450 0.0450 139,000 +0.00(+0.00%)
Mar 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2017 0.0450 0.0450 0.0450 0.0450 117,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0450 97,000 -0.01(-10.00%)
Mar 23, 2017 0.0500 0.0500 0.0450 0.0500 133,769 +0.00(+0.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 21, 2017 0.0450 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0.0500 11,500 +0.01(+11.11%)
Mar 17, 2017 0.0500 0.0500 0.0450 0.0450 17,790 -0.01(-10.00%)
Mar 16, 2017 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+11.11%)
Mar 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0550 0.0450 0.0450 171,000 -0.01(-10.00%)
Mar 10, 2017 0.0550 0.0550 0.0500 0.0500 200,590 -0.00(-9.09%)
Mar 09, 2017 0.0500 0.0550 0.0450 0.0550 223,000 +0.01(+22.22%)
Mar 08, 2017 0.0500 0.0500 0.0450 0.0450 87,000 -0.01(-10.00%)
Mar 07, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 06, 2017 0.0500 0.0550 0.0500 0.0500 303,553 -0.00(-9.09%)
Mar 03, 2017 0.0500 0.0550 0.0500 0.0550 320,500 +0.00(+0.00%)
Mar 02, 2017 0.0650 0.0650 0.0500 0.0550 2,734,074 -0.00(-8.33%)
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.