Opus One Gold Corporation (OOR)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 253000 |
| 1734475200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 137000 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.035 | 470018 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 63000 |
| 1734043200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 141000 |
| 1733956800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 96000 |
| 1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 87006 |
| 1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 131553 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 119000 |
| 1733438400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 100000 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6000 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 28100 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 24500 |
| 1732660800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 9000 |
| 1732315200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 653400 |
| 1732228800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 8000 |
| 1732142400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 315000 |
| 1732056000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 646000 |
| 1731969600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 223000 |
| 1731710400 | 0.05 | 0.01 | 25.00 | 0.035 | 0.05 | 0.035 | 666000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1731537600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 22000 |
| 1731451200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 54 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 86000 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 18021 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 17000 |
| 1730846400 | 0.045 | 0.005 | 12.50 | 0.05 | 0.05 | 0.045 | 102000 |
| 1730760000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.04 | 245008 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730324400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 303000 |
| 1730238000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 396000 |
| 1730151600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.035 | 1042505 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729719600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1729633200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 19000 |
| 1729546800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 22000 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1729201200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 15000 |
| 1729114800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 58000 |
| 1729028400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 9000 |
| 1728682800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1728596400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 18000 |
| 1728510000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728423600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1728337200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 152500 |
| 1728078000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 273000 |
| 1727991600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.04 | 232500 |
| 1727905200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 110000 |
| 1727818800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 475000 |
| 1727732400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727473200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 132835 |
| 1727386800 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 574628 |
| 1727300400 | 0.045 | 0.015 | 50.00 | 0.04 | 0.055 | 0.04 | 882036 |
| 1727214000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 20000 |
| 1727127600 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 333689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
