Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opus One Gold Corp (TSV: OOR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 30, 2024 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 (%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2017 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Dec 27, 2017 0.0900 0.1000 0.0900 0.0950 59,450 +0.01(+18.75%)
Dec 21, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 20, 2017 0.0700 0.0900 0.0700 0.0900 9,050 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 14, 2017 0.0600 0.0750 0.0550 0.0750 117,200 +0.01(+25.00%)
Dec 13, 2017 0.0600 0.0750 0.0550 0.0600 31,000 -0.02(-25.00%)
Dec 12, 2017 0.0650 0.0800 0.0550 0.0800 44,500 +0.00(+0.00%)
Dec 11, 2017 0.0650 0.0800 0.0650 0.0800 118,250 +0.01(+23.08%)
Dec 08, 2017 0.0650 0.0650 0.0650 0.0650 44,000 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 01, 2017 0.0700 0.0700 0.0700 0.0700 235,000 +0.00(+0.00%)
Nov 28, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 23, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2017 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 17, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 16, 2017 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-15.79%)
Nov 15, 2017 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Nov 13, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Nov 08, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 03, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 02, 2017 0.0850 0.0850 0.0850 0.0850 75,200 +0.00(+0.00%)
Nov 01, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Oct 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 20, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.03(-21.74%)
Oct 18, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 17, 2017 0.1050 0.1150 0.1050 0.1150 12,500 +0.03(+35.29%)
Oct 16, 2017 0.0900 0.0900 0.0850 0.0850 12,500 -0.02(-19.05%)
Oct 12, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 06, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 05, 2017 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 03, 2017 0.1000 0.1000 0.1000 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.