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 (%)
Jun 29, 2017 0.0500 0.0500 0.0500 1,010 +0.00(+0.00%)
Jun 28, 2017 0.0450 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
Jun 27, 2017 0.0450 0.0500 0.0450 0.0500 102,000 +0.01(+11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 16, 2017 0.0450 0.0450 0.0450 0.0450 315,888 -0.01(-10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 08, 2017 0.0450 0.0450 0.0450 0.0450 1,250 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0500 0.0450 0.0450 208,500 -0.01(-10.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jun 02, 2017 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
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%)
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.