Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Ophir Metals Corporation (QB) (OPHRF)
Ophir Metals Corporation (QB) (OPHRF) Historical

OPHRF Ophir Metals Corporation (QB)

0.0721

0.00 (0.00%)

Last Updated: 09:32:51

Delayed by 15 minutes

OPHRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.0721	0.00705	10.84%	0.0701	0.0721	0.0694	18,668
Jul 17 2024	0.06505	0.00045	0.70%	0.0724	0.074675	0.06505	28,821
Jul 16 2024	0.0646	-0.0044	-6.38%	0.068	0.068	0.0646	47,000
Jul 15 2024	0.069	-0.0001	-0.14%	0.069	0.069	0.069	3,000
Jul 12 2024	0.0691	0.0072	11.63%	0.0691	0.0691	0.0691	3,000
Jul 11 2024	0.0619	-0.00515	-7.68%	0.0685	0.0685	0.0619	140,000
Jul 10 2024	0.06705	0.00245	3.79%	0.0764	0.0764	0.06705	3,540
Jul 09 2024	0.0646	-0.0095	-12.82%	0.071	0.075	0.0646	54,000
Jul 08 2024	0.0741	-0.0023	-3.01%	0.0741	0.0741	0.0741	3,250
Jul 05 2024	0.0764	-0.0013	-1.67%	0.0764	0.0764	0.0764	2,000
Jul 03 2024	0.0777	0.0067	9.44%	0.0777	0.0777	0.0777	3,000
Jul 02 2024	0.071	-0.0168	-19.13%	0.08	0.08	0.071	15,000
Jul 01 2024	0.0878	0.0067	8.26%	0.0878	0.0878	0.0878	3,000
Jun 28 2024	0.0811	0.0101	14.23%	0.08012	0.0811	0.077015	21,500
Jun 27 2024	0.071	0.001	1.43%	0.07308	0.07308	0.071	19,241
Jun 26 2024	0.07	0.0121	20.90%	0.075	0.075	0.07	14,000
Jun 25 2024	0.0579	-0.0005	-0.86%	0.0579	0.0579	0.0579	77,640
Jun 24 2024	0.0584	0.00	0.00%	0.0584	0.0584	0.0584	0
Jun 21 2024	0.0584	-0.0086	-12.84%	0.059	0.0615	0.05275	76,000
Jun 20 2024	0.067	0.00	0.00%	0.067	0.067	0.067	0
Jun 18 2024	0.067	0.00	0.00%	0.067	0.067	0.067	0
Jun 17 2024	0.067	0.0021	3.24%	0.0673	0.0673	0.067	13,869
Jun 14 2024	0.0649	0.0049	8.17%	0.0649	0.0649	0.0649	4,500
Jun 13 2024	0.06	-0.0031	-4.91%	0.061	0.061	0.058483	141,001
Jun 12 2024	0.0631	0.0001	0.16%	0.0631	0.0631	0.0631	9,713
Jun 11 2024	0.063	0.00	0.00%	0.063	0.063	0.063	25,000
Jun 10 2024	0.063	0.0052	9.00%	0.063	0.063	0.063	25,000
Jun 07 2024	0.0578	-0.0061	-9.55%	0.0578	0.0578	0.0578	4,000
Jun 06 2024	0.0639	0.00	0.00%	0.0639	0.0639	0.0639	0
Jun 05 2024	0.0639	0.00114	1.82%	0.0639	0.0639	0.0639	10,000
Jun 04 2024	0.06276	-0.00994	-13.67%	0.06276	0.06276	0.06276	700
Jun 03 2024	0.0727	0.00	0.00%	0.0727	0.0727	0.0727	0
May 31 2024	0.0727	0.0078	12.02%	0.0727	0.0727	0.0727	2,648
May 30 2024	0.0649	-0.0053	-7.55%	0.0679	0.07	0.0649	21,600
May 29 2024	0.0702	0.00	0.00%	0.0702	0.0702	0.0702	59,500
May 28 2024	0.0702	-0.0019	-2.64%	0.0702	0.0702	0.0702	10,000
May 24 2024	0.0721	0.0021	3.00%	0.06925	0.0721	0.0677	32,250
May 23 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
May 22 2024	0.07	-0.01	-12.50%	0.0739	0.0739	0.06958	101,375
May 21 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
May 20 2024	0.08	0.00	0.00%	0.08	0.08	0.08	45,750
May 17 2024	0.08	0.0039	5.12%	0.0826	0.0826	0.08	8,112
May 16 2024	0.0761	-0.0019	-2.44%	0.078	0.078	0.07408	53,500
May 15 2024	0.078	0.00	0.00%	0.078	0.078	0.078	0
May 14 2024	0.078	-0.002	-2.50%	0.079	0.079	0.078	12,000
May 13 2024	0.08	-0.0031	-3.73%	0.08	0.08	0.08	36,000
May 10 2024	0.0831	0.0069	9.05%	0.086	0.086	0.0831	4,885
May 09 2024	0.0762	-0.0051	-6.27%	0.0762	0.0762	0.0762	1,000
May 08 2024	0.0813	-0.0037	-4.35%	0.0813	0.0813	0.0813	11,979
May 07 2024	0.085	0.00	0.00%	0.085	0.085	0.085	0
May 06 2024	0.085	0.01158	15.78%	0.081	0.085	0.081	49,500
May 03 2024	0.073416	0.00	0.00%	0.073416	0.073416	0.073416	0
May 02 2024	0.073416	0.00	0.00%	0.073416	0.073416	0.073416	0
May 01 2024	0.073416	-0.00108	-1.46%	0.073416	0.073416	0.073416	8,924
Apr 30 2024	0.0745	-0.0034	-4.36%	0.083	0.083	0.0745	27,950
Apr 29 2024	0.0779	0.00	0.00%	0.0779	0.0779	0.0779	0
Apr 26 2024	0.0779	0.00	0.00%	0.0779	0.0779	0.0779	0
Apr 25 2024	0.0779	-0.0037	-4.53%	0.0768	0.0779	0.0768	10,500
Apr 24 2024	0.0816	0.0131	19.12%	0.0783	0.0816	0.0783	19,597
Apr 23 2024	0.0685	-0.0065	-8.67%	0.0685	0.0685	0.0685	6,000
Apr 22 2024	0.075	-0.001	-1.32%	0.064	0.0783	0.064	35,471

Ophir Metals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions