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 (%)
Jul 29, 2016 25.40 25.47 25.40 25.47 1,100 +0.00(+0.00%)
Jul 28, 2016 25.40 25.47 25.37 25.47 900 +0.10(+0.39%)
Jul 27, 2016 25.35 25.41 25.35 25.37 1,200 +0.01(+0.04%)
Jul 26, 2016 25.41 25.41 25.31 25.36 2,700 +0.05(+0.20%)
Jul 25, 2016 25.36 25.43 25.31 25.31 3,300 -0.04(-0.16%)
Jul 22, 2016 25.35 25.35 25.35 25.35 900 -0.08(-0.31%)
Jul 21, 2016 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jul 20, 2016 25.47 25.47 25.43 25.43 1,900 -0.05(-0.20%)
Jul 19, 2016 25.41 25.48 25.41 25.48 600 +0.07(+0.28%)
Jul 18, 2016 25.41 25.41 25.41 25.41 0 +0.01(+0.04%)
Jul 13, 2016 25.25 25.40 25.25 25.40 700 -0.18(-0.70%)
Jul 12, 2016 25.59 25.59 25.58 25.58 1,000 -0.02(-0.08%)
Jul 11, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jul 08, 2016 25.55 25.60 25.55 25.60 800 -0.16(-0.62%)
Jul 05, 2016 25.76 25.76 25.76 25.76 0 +25.71(+51420.00%)
Jun 30, 2016 25.89 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Jun 29, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 24, 2016 24.77 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Jun 22, 2016 25.17 0.0500 0.0500 0.0500 9,200 +0.00(+0.00%)
Jun 21, 2016 0.0550 0.0550 0.0500 0.0500 44,000 +0.00(+0.00%)
Jun 20, 2016 0.0550 0.0550 0.0500 0.0500 82,200 -0.00(-9.09%)
Jun 13, 2016 25.18 0.0550 0.0550 0.0550 26,600 +0.00(+10.00%)
Jun 10, 2016 0.0550 0.0550 0.0500 0.0500 38,000 -0.01(-16.67%)
Jun 09, 2016 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Jun 08, 2016 0.0650 0.0650 0.0600 0.0600 252,000 +0.00(+9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0550 0.0500 0.0550 106,000 +0.00(+10.00%)
Jun 02, 2016 0.0450 0.0500 0.0450 0.0500 160,000 +0.01(+11.11%)
May 31, 2016 25.02 0.0450 0.0450 0.0450 4,200 -0.01(-10.00%)
May 27, 2016 25.00 0.0500 0.0500 0.0500 2,200 -0.00(-9.09%)
May 24, 2016 25.00 0.0550 0.0550 0.0550 200 +0.00(+10.00%)
May 20, 2016 24.85 0.0500 0.0500 0.0500 6,500 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 44,750 +0.00(+0.00%)
May 18, 2016 0.0550 0.0550 0.0500 0.0500 19,000 -0.01(-16.67%)
May 13, 2016 25.00 0.0600 0.0600 0.0600 1,700 -0.01(-7.69%)
May 11, 2016 25.00 0.0650 0.0650 0.0650 3,400 +0.00(+0.00%)
May 10, 2016 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
May 06, 2016 25.19 0.0700 0.0700 0.0700 15,300 +0.00(+0.00%)
May 03, 2016 24.96 0.0700 0.0700 0.0700 400 +0.02(+27.27%)
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.