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

Ojsc Polyus Gold ADR (OP: OPYGY )

N/A UNCHANGED
Last Price Updated: 9:43 AM EST, Mar 3, 2022 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 28, 2021 116.70 116.70 105.01 116.69 1,799 +11.69(+11.13%)
May 27, 2021 109.37 109.37 105.00 105.00 1,836 -5.00(-4.55%)
May 26, 2021 109.60 111.90 109.60 110.00 4,725 -1.25(-1.12%)
May 25, 2021 110.00 112.70 110.00 111.25 1,112 +1.75(+1.60%)
May 24, 2021 110.00 112.70 108.50 109.50 2,174 +4.49(+4.28%)
May 19, 2021 105.01 105.01 105.01 111 +1.05(+1.01%)
May 18, 2021 104.00 104.00 103.76 103.96 887 +0.46(+0.44%)
May 17, 2021 103.50 103.50 103.50 103.50 251 +0.00(+0.00%)
May 14, 2021 103.50 103.50 103.50 103.50 696 -3.80(-3.54%)
May 12, 2021 107.30 107.30 107.30 33,099 -0.70(-0.65%)
May 11, 2021 104.90 108.95 104.90 108.00 36,109 +1.00(+0.93%)
May 10, 2021 107.00 108.42 107.00 107.00 19,433 +4.00(+3.88%)
May 07, 2021 103.50 103.50 103.00 103.00 9,231 -1.19(-1.14%)
May 06, 2021 99.88 104.19 99.88 104.19 835 +5.19(+5.24%)
May 05, 2021 96.08 99.00 96.08 99.00 664 +1.50(+1.54%)
May 04, 2021 97.50 97.50 97.50 97.50 486 +0.50(+0.52%)
May 03, 2021 96.25 97.00 96.25 97.00 923 -3.00(-3.00%)
Apr 30, 2021 100.00 100.00 100.00 54 +0.00(+0.00%)
Apr 29, 2021 100.00 100.00 100.00 49 +0.00(+0.00%)
Apr 28, 2021 100.00 100.00 100.00 100.00 412 -0.49(-0.49%)
Apr 27, 2021 104.40 104.40 100.49 2,973 -3.91(-3.74%)
Apr 26, 2021 104.40 104.40 104.40 155 +0.00(+0.00%)
Apr 23, 2021 106.00 106.00 104.40 104.40 200 -0.40(-0.38%)
Apr 22, 2021 105.00 105.00 104.80 104.80 388 +0.40(+0.38%)
Apr 21, 2021 104.20 104.40 104.20 104.40 630 +5.69(+5.76%)
Apr 20, 2021 100.81 100.81 98.71 98.71 506 +0.71(+0.72%)
Apr 19, 2021 98.00 98.00 98.00 91 +0.00(+0.00%)
Apr 16, 2021 95.00 98.00 95.00 98.00 25,500 +1.00(+1.03%)
Apr 15, 2021 97.00 97.00 97.00 97.00 271 +3.00(+3.19%)
Apr 14, 2021 94.00 94.00 94.00 10 +0.00(+0.00%)
Apr 13, 2021 95.25 95.25 94.00 94.00 1,163 -0.90(-0.95%)
Apr 12, 2021 94.90 94.90 94.90 64 +0.00(+0.00%)
Apr 09, 2021 94.90 94.90 94.90 52 +0.00(+0.00%)
Apr 08, 2021 94.90 94.90 94.90 94.90 543 +0.00(+0.00%)
Apr 07, 2021 94.90 94.90 94.90 94.90 459 +1.65(+1.77%)
Apr 06, 2021 93.25 95.00 93.25 93.25 1,046 -1.55(-1.64%)
Apr 05, 2021 94.80 94.80 94.80 94.80 152 +4.40(+4.87%)
Apr 01, 2021 90.40 90.40 90.40 85 +0.00(+0.00%)
Mar 31, 2021 90.40 90.40 90.40 6 +0.00(+0.00%)
Mar 30, 2021 90.00 90.40 90.00 90.40 1,034 -2.10(-2.27%)
Mar 29, 2021 92.50 92.50 92.50 10 +0.00(+0.00%)
Mar 26, 2021 92.50 92.50 92.50 92.50 100 +0.27(+0.29%)
Mar 25, 2021 92.23 92.23 92.23 142 +0.00(+0.00%)
Mar 24, 2021 93.00 93.20 92.23 92.23 2,201 -8.27(-8.23%)
Mar 23, 2021 100.50 100.50 100.50 100.50 140 +0.50(+0.50%)
Mar 22, 2021 100.00 100.00 100.00 100.00 341 +1.25(+1.27%)
Mar 19, 2021 98.75 98.75 98.75 98.75 300 +2.25(+2.33%)
Mar 18, 2021 96.50 96.50 96.50 167 +0.00(+0.00%)
Mar 17, 2021 96.50 96.50 96.50 101 +0.00(+0.00%)
Mar 16, 2021 100.00 100.00 96.50 96.50 966 -1.00(-1.03%)
Mar 15, 2021 95.85 97.50 95.85 97.50 839 +2.20(+2.31%)
Mar 12, 2021 95.30 95.30 95.30 93 +0.00(+0.00%)
Mar 11, 2021 95.30 95.30 95.30 31 +0.00(+0.00%)
Mar 10, 2021 95.30 95.30 95.30 95.30 173 +0.30(+0.32%)
Mar 09, 2021 95.00 95.00 95.00 61 +0.00(+0.00%)
Mar 08, 2021 95.00 95.00 95.00 67 +0.00(+0.00%)
Mar 05, 2021 95.00 95.00 95.00 5 +0.00(+0.00%)
Mar 04, 2021 95.00 95.00 95.00 95.00 224 -0.50(-0.52%)
Mar 03, 2021 95.50 95.50 95.50 51 +0.00(+0.00%)
Mar 02, 2021 95.50 95.50 95.50 41 +0.00(+0.00%)
Mar 01, 2021 95.50 95.50 95.50 95.50 426 +3.50(+3.80%)
Feb 26, 2021 92.00 92.00 92.00 85 +0.00(+0.00%)
Feb 25, 2021 92.00 92.00 92.00 92.00 710 +4.00(+4.55%)
Feb 24, 2021 88.00 88.00 88.00 42 +0.00(+0.00%)
Feb 23, 2021 104.80 104.80 88.00 88.00 1,604 -2.74(-3.02%)
Feb 22, 2021 90.74 90.74 90.74 22 +0.00(+0.00%)
Feb 19, 2021 90.74 90.74 90.74 19 +0.00(+0.00%)
Feb 18, 2021 90.74 90.74 90.74 4 +0.00(+0.00%)
Feb 17, 2021 90.74 90.74 90.74 8 +0.00(+0.00%)
Feb 16, 2021 90.74 90.74 90.74 20 +0.00(+0.00%)
Feb 12, 2021 94.39 96.37 90.74 90.74 2,200 -7.26(-7.41%)
Feb 11, 2021 98.00 98.00 98.00 98.00 791 +1.80(+1.87%)
Feb 10, 2021 96.20 96.20 96.20 72 +0.00(+0.00%)
Feb 09, 2021 96.20 96.20 96.20 14 +0.00(+0.00%)
Feb 08, 2021 95.50 96.20 94.50 96.20 519 +3.19(+3.43%)
Feb 05, 2021 93.99 95.00 93.01 93.01 500 -0.99(-1.05%)
Feb 04, 2021 92.50 94.00 92.50 94.00 712 -1.73(-1.81%)
Feb 03, 2021 95.73 95.73 95.73 3 +0.00(+0.00%)
Feb 02, 2021 95.73 95.73 95.73 95.73 867 -7.07(-6.88%)
Feb 01, 2021 102.80 102.80 102.80 102.80 211 +8.49(+9.00%)
Jan 29, 2021 92.00 94.31 92.00 94.31 700 -6.19(-6.16%)
Jan 28, 2021 100.50 100.50 100.50 34 +0.00(+0.00%)
Jan 27, 2021 100.50 100.50 100.50 74 +0.00(+0.00%)
Jan 26, 2021 99.00 100.50 98.90 100.50 1,343 +5.50(+5.79%)
Jan 25, 2021 95.00 99.00 95.00 95.00 1,704 -5.50(-5.47%)
Jan 22, 2021 100.50 100.50 100.50 100.50 100 +5.50(+5.79%)
Jan 21, 2021 95.00 95.00 95.00 95.00 330 -10.00(-9.52%)
Jan 20, 2021 105.00 105.00 105.00 44 +0.00(+0.00%)
Jan 19, 2021 105.00 105.00 105.00 42 +0.00(+0.00%)
Jan 15, 2021 105.00 105.00 105.00 43 +0.00(+0.00%)
Jan 14, 2021 105.00 105.00 105.00 62 +0.00(+0.00%)
Jan 13, 2021 105.00 105.00 105.00 105.00 114 +5.00(+5.00%)
Jan 11, 2021 100.00 100.00 100.00 0 -5.75(-5.44%)
Jan 08, 2021 105.75 105.75 105.75 105.75 200 -2.05(-1.90%)
Jan 07, 2021 111.65 111.65 107.80 107.80 323 -2.20(-2.00%)
Jan 06, 2021 110.00 110.00 110.00 110.00 575 +0.50(+0.46%)
Jan 05, 2021 107.00 109.50 100.00 109.50 1,594 +2.80(+2.62%)
Jan 04, 2021 106.70 106.70 106.70 106.70 111 +0.70(+0.66%)
Dec 31, 2020 106.00 106.00 106.00 355 +2.40(+2.32%)
Dec 30, 2020 104.00 104.00 103.60 103.60 355 +3.60(+3.60%)
Dec 29, 2020 100.00 100.00 100.00 67 +0.00(+0.00%)
Dec 28, 2020 100.00 100.00 100.00 130 +0.00(+0.00%)
Dec 24, 2020 100.00 100.00 100.00 42 +0.00(+0.00%)
Dec 22, 2020 100.00 100.00 100.00 0 -5.00(-4.76%)
Dec 21, 2020 105.00 105.00 105.00 16 +0.00(+0.00%)
Dec 18, 2020 105.00 105.00 105.00 80 +0.00(+0.00%)
Dec 17, 2020 104.00 105.00 104.00 105.00 1,502 +7.79(+8.01%)
Dec 16, 2020 97.21 97.21 97.21 92 +0.00(+0.00%)
Dec 15, 2020 97.21 97.21 97.21 34 +0.00(+0.00%)
Dec 14, 2020 91.21 97.62 91.21 97.21 729 -5.79(-5.62%)
Dec 11, 2020 103.00 103.00 103.00 107 +0.00(+0.00%)
Dec 10, 2020 103.00 103.00 103.00 8 +0.00(+0.00%)
Dec 09, 2020 103.00 103.00 103.00 149 +0.00(+0.00%)
Dec 08, 2020 103.00 103.00 103.00 103.00 206 +3.00(+3.00%)
Dec 07, 2020 100.00 100.00 100.00 100.00 602 +2.00(+2.04%)
Dec 04, 2020 98.00 98.00 98.00 98.00 100 +1.53(+1.58%)
Dec 03, 2020 96.47 96.47 96.47 96.47 226 -1.53(-1.56%)
Dec 02, 2020 96.49 98.00 96.49 98.00 622 +3.00(+3.16%)
Dec 01, 2020 94.50 95.00 94.50 95.00 1,136 +0.36(+0.38%)
Nov 30, 2020 95.00 95.50 94.30 94.64 23,286 -5.36(-5.36%)
Nov 27, 2020 100.00 100.00 100.00 100.00 100 +0.00(+0.00%)
Nov 25, 2020 97.25 100.30 97.25 100.00 700 +5.20(+5.48%)
Nov 24, 2020 94.80 94.80 94.80 94.80 3,055 -2.80(-2.87%)
Nov 23, 2020 97.60 97.60 97.60 97.60 209 -3.40(-3.37%)
Nov 20, 2020 101.00 101.00 101.00 113 +0.00(+0.00%)
Nov 19, 2020 102.50 106.00 101.00 101.00 2,940 -6.15(-5.74%)
Nov 18, 2020 105.87 107.15 105.87 107.15 2,467 -0.35(-0.33%)
Nov 17, 2020 103.48 107.50 103.48 107.50 6,343 -0.50(-0.46%)
Nov 16, 2020 108.00 108.00 108.00 277 +0.00(+0.00%)
Nov 13, 2020 108.00 108.00 108.00 3 +0.00(+0.00%)
Nov 12, 2020 102.00 108.00 102.00 108.00 2,394 +3.00(+2.86%)
Nov 11, 2020 105.00 105.00 105.00 105.00 111 -2.50(-2.33%)
Nov 10, 2020 109.80 110.00 107.50 107.50 1,773 +1.00(+0.94%)
Nov 09, 2020 106.50 106.50 106.50 106.50 9,316 -9.00(-7.79%)
Nov 06, 2020 115.00 115.50 114.17 115.50 8,000 +1.50(+1.32%)
Nov 05, 2020 110.00 114.10 109.80 114.00 1,393 +10.00(+9.62%)
Nov 04, 2020 104.00 104.00 104.00 104.00 199 +8.75(+9.19%)
Nov 03, 2020 95.25 95.25 95.25 95.25 269 -4.55(-4.56%)
Nov 02, 2020 99.80 99.80 99.80 105 +0.00(+0.00%)
Oct 30, 2020 99.81 99.81 99.80 99.80 400 +1.40(+1.42%)
Oct 29, 2020 95.25 100.00 95.25 98.40 679 -1.00(-1.01%)
Oct 28, 2020 105.40 105.40 99.40 99.40 770 -9.60(-8.81%)
Oct 27, 2020 112.00 112.00 109.00 109.00 822 -3.00(-2.68%)
Oct 26, 2020 111.70 112.62 111.50 112.00 1,791 +1.00(+0.90%)
Oct 23, 2020 110.80 111.00 110.80 111.00 400 +3.92(+3.67%)
Oct 22, 2020 107.08 107.08 107.08 119 +0.00(+0.00%)
Oct 21, 2020 107.08 107.08 107.08 221 +0.00(+0.00%)
Oct 20, 2020 107.08 107.08 107.08 107.08 118 -3.32(-3.01%)
Oct 19, 2020 110.39 110.39 110.39 3 +0.00(+0.00%)
Oct 15, 2020 110.39 110.39 110.39 0 -0.61(-0.55%)
Oct 14, 2020 111.35 111.35 111.00 111.00 1,783 -1.50(-1.33%)
Oct 13, 2020 112.50 112.50 112.50 61 +0.00(+0.00%)
Oct 12, 2020 112.50 112.50 112.50 72 +0.00(+0.00%)
Oct 08, 2020 112.50 112.50 112.50 0 +0.00(+0.00%)
Oct 07, 2020 112.50 112.50 112.50 4 +0.00(+0.00%)
Oct 06, 2020 112.50 112.50 112.50 10 +0.00(+0.00%)
Oct 05, 2020 112.50 112.50 112.50 52 +0.00(+0.00%)
Oct 02, 2020 112.50 112.50 112.50 112.50 100 +3.40(+3.12%)
Oct 01, 2020 109.10 109.10 109.10 5 +0.00(+0.00%)
Sep 30, 2020 109.10 109.10 109.10 33 +0.00(+0.00%)
Sep 28, 2020 109.10 109.10 109.10 0 +0.10(+0.09%)
Sep 25, 2020 109.00 109.00 109.00 21 +0.00(+0.00%)
Sep 24, 2020 109.00 109.00 109.00 5 +0.00(+0.00%)
Sep 23, 2020 109.00 109.00 109.00 79 +0.00(+0.00%)
Sep 21, 2020 109.00 109.00 109.00 0 -8.00(-6.84%)
Sep 18, 2020 117.00 117.00 117.00 117.00 400 +2.00(+1.74%)
Sep 17, 2020 115.00 115.00 115.00 115.00 1,037 +0.00(+0.00%)
Sep 16, 2020 115.00 115.00 115.00 121 +0.00(+0.00%)
Sep 15, 2020 115.00 115.00 115.00 103 +0.00(+0.00%)
Sep 14, 2020 115.00 115.00 115.00 115.00 200 -0.01(-0.01%)
Sep 11, 2020 115.01 115.01 115.01 138 +0.00(+0.00%)
Sep 10, 2020 115.01 115.01 115.01 30 +0.00(+0.00%)
Sep 08, 2020 115.01 115.01 115.01 0 +0.00(+0.00%)
Sep 04, 2020 115.01 115.01 115.01 24 +0.00(+0.00%)
Sep 03, 2020 115.01 115.01 115.01 68 +0.00(+0.00%)
Sep 02, 2020 115.01 115.01 115.01 76 +0.00(+0.00%)
Sep 01, 2020 115.01 115.01 115.01 78 +0.00(+0.00%)
Aug 31, 2020 120.00 120.00 115.00 115.01 1,296 -6.49(-5.34%)
Aug 28, 2020 121.50 121.50 121.50 10 +0.00(+0.00%)
Aug 27, 2020 121.50 121.50 121.50 121.50 168 -0.50(-0.41%)
Aug 26, 2020 122.00 122.00 122.00 17 +0.00(+0.00%)
Aug 25, 2020 122.00 122.00 122.00 58 +0.00(+0.00%)
Aug 24, 2020 122.00 122.00 122.00 122.00 215 +13.34(+12.28%)
Aug 20, 2020 108.66 108.66 108.66 0 +0.00(+0.00%)
Aug 19, 2020 122.62 122.62 108.66 108.66 450 -19.34(-15.11%)
Aug 18, 2020 128.00 128.00 124.06 128.00 37,206 +8.00(+6.67%)
Aug 17, 2020 119.00 120.00 119.00 120.00 1,641 +5.00(+4.35%)
Aug 14, 2020 115.00 115.00 115.00 115.00 500 -4.00(-3.36%)
Aug 13, 2020 119.00 119.00 119.00 119.00 351 +3.00(+2.59%)
Aug 12, 2020 116.00 116.00 116.00 116.00 956 +2.50(+2.20%)
Aug 11, 2020 113.50 113.50 113.50 113.50 202 -5.50(-4.62%)
Aug 10, 2020 119.00 119.00 119.00 119.00 300 +0.30(+0.25%)
Aug 07, 2020 118.50 118.70 118.50 118.70 1,600 +3.70(+3.22%)
Aug 06, 2020 115.00 115.00 115.00 115.00 100 +0.00(+0.00%)
Aug 05, 2020 115.00 115.00 115.00 11 +0.00(+0.00%)
Aug 04, 2020 115.00 115.00 115.00 115.00 1,120 +5.00(+4.55%)
Aug 03, 2020 110.00 110.00 110.00 76 +0.00(+0.00%)
Jul 31, 2020 110.00 110.00 110.00 110.00 200 +0.00(+0.00%)
Jul 29, 2020 110.00 110.00 110.00 0 +0.00(+0.00%)
Jul 28, 2020 112.05 112.05 110.00 110.00 402 -9.00(-7.56%)
Jul 27, 2020 120.00 120.00 109.00 119.00 5,157 +24.00(+25.26%)
Jul 24, 2020 95.00 95.00 95.00 3 +0.00(+0.00%)
Jul 23, 2020 95.00 95.00 95.00 95.00 1,102 +2.00(+2.15%)
Jul 22, 2020 93.20 93.20 93.00 93.00 941 +3.00(+3.33%)
Jul 21, 2020 90.00 92.00 90.00 90.00 1,433 +0.00(+0.00%)
Jul 20, 2020 90.00 90.00 90.00 90.00 604 +2.00(+2.27%)
Jul 17, 2020 88.00 88.00 88.00 88.00 200 -3.25(-3.56%)
Jul 16, 2020 92.00 92.00 91.25 91.25 2,381 -1.75(-1.88%)
Jul 14, 2020 93.00 93.00 93.00 0 +0.00(+0.00%)
Jul 13, 2020 93.00 93.00 93.00 2 +0.00(+0.00%)
Jul 10, 2020 93.00 93.00 93.00 93.00 300 -1.00(-1.06%)
Jul 09, 2020 94.00 94.00 94.00 94.00 251 +4.10(+4.56%)
Jul 08, 2020 89.99 89.99 89.90 89.90 1,362 -0.12(-0.13%)
Jul 07, 2020 90.02 90.02 90.02 135 +0.00(+0.00%)
Jul 02, 2020 90.02 90.02 90.02 0 +0.02(+0.02%)
Jul 01, 2020 90.00 90.00 90.00 90.00 114 +0.87(+0.98%)
Jun 30, 2020 89.15 89.15 87.00 89.13 1,450 +3.93(+4.61%)
Jun 29, 2020 85.20 85.20 85.20 97 +0.00(+0.00%)
Jun 26, 2020 85.20 85.20 85.20 1 +0.00(+0.00%)
Jun 25, 2020 85.20 85.20 85.20 2 +0.00(+0.00%)
Jun 24, 2020 85.20 85.20 85.20 85.20 132 +1.70(+2.04%)
Jun 23, 2020 83.50 83.50 83.50 65 +0.00(+0.00%)
Jun 22, 2020 83.50 83.50 83.50 2 +0.00(+0.00%)
Jun 19, 2020 83.50 83.50 83.50 83.50 800 +6.39(+8.29%)
Jun 18, 2020 77.11 77.11 77.11 8 +0.00(+0.00%)
Jun 16, 2020 77.11 77.11 77.11 0 -0.89(-1.14%)
Jun 15, 2020 75.00 78.00 75.00 78.00 368 -4.00(-4.88%)
Jun 12, 2020 82.00 82.00 82.00 10 +0.00(+0.00%)
Jun 11, 2020 82.00 82.00 78.03 82.00 512 +17.62(+27.37%)
Jun 10, 2020 64.38 79.00 64.38 64.38 1,520 -15.62(-19.53%)
Jun 09, 2020 80.00 80.00 80.00 80.00 178 -2.50(-3.03%)
Jun 08, 2020 82.50 82.50 82.50 73 +0.00(+0.00%)
Jun 05, 2020 82.50 82.50 82.50 10 +0.00(+0.00%)
Jun 04, 2020 82.50 82.50 82.50 82.50 261 -3.50(-4.07%)
Jun 03, 2020 90.70 90.70 86.00 86.00 405 +0.00(+0.00%)
Jun 02, 2020 86.00 86.00 86.00 17 +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.