Ophir Metals Corp (OPHR)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -5.88235294118 | 0.085 | 0.085 | 0.08 | 107071 | 0.08319299 | CS |
| 4 | -0.015 | -15.7894736842 | 0.095 | 0.11 | 0.08 | 50116 | 0.08892306 | CS |
| 12 | -0.02 | -20 | 0.1 | 0.11 | 0.06 | 50323 | 0.08446872 | CS |
| 26 | -0.025 | -23.8095238095 | 0.105 | 0.14 | 0.06 | 75580 | 0.10235925 | CS |
| 52 | -0.015 | -15.7894736842 | 0.095 | 0.14 | 0.06 | 78579 | 0.10157679 | CS |
| 156 | -0.03 | -27.2727272727 | 0.11 | 0.59 | 0.04 | 139205 | 0.1930941 | CS |
| 260 | -0.115 | -58.9743589744 | 0.195 | 0.59 | 0.04 | 129926 | 0.1888725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738190400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 341875 |
| 1738104000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 18500 |
| 1738017600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 9978 |
| 1737758400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 165000 |
| 1737672000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737585600 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 22702 |
| 1737499200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737412800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 300 |
| 1737153600 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 28000 |
| 1737067200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 4000 |
| 1736980800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736894400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736808000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 22666 |
| 1736548800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 42000 |
| 1736462400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736376000 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 3000 |
| 1736289600 | 0.1 | 0.005 | 5.26 | 0.11 | 0.11 | 0.1 | 50305 |
| 1736203200 | 0.095 | -0.005 | -5.00 | 0.1 | 0.105 | 0.095 | 94000 |
| 1735944000 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 196000 |
| 1735857600 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 4000 |
| 1735684800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 56000 |
| 1735598400 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 91201 |
| 1735339200 | 0.09 | 0.015 | 20.00 | 0.075 | 0.09 | 0.075 | 39000 |
| 1735069200 | 0.075 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 40000 |
| 1734993600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 54357 |
| 1734734400 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 106000 |
| 1734648000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 11000 |
| 1734561600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734475200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 28500 |
| 1734388800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734129600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 67054 |
| 1734043200 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.065 | 91501 |
| 1733956800 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 39500 |
| 1733870400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 10000 |
| 1733784000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 34003 |
| 1733524800 | 0.07 | -0.015 | -17.65 | 0.075 | 0.075 | 0.07 | 115250 |
| 1733438400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1733352000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 13530 |
| 1733265600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1733179200 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 54000 |
| 1732920000 | 0.09 | 0.02 | 28.57 | 0.075 | 0.09 | 0.075 | 221000 |
| 1732833600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 126000 |
| 1732747200 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 15000 |
| 1732660800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.06 | 89000 |
| 1732574400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 144000 |
| 1732315200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1732228800 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 71900 |
| 1732142400 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 76728 |
| 1732056000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 32000 |
| 1731969600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 9050 |
| 1731710400 | 0.085 | -0.01 | -10.53 | 0.09 | 0.09 | 0.085 | 67000 |
| 1731624000 | 0.095 | -0.005 | -5.00 | 0.09 | 0.095 | 0.09 | 44000 |
| 1731537600 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.09 | 52535 |
| 1731451200 | 0.095 | 0.01 | 11.76 | 0.095 | 0.095 | 0.095 | 26000 |
| 1731364800 | 0.085 | -0.015 | -15.00 | 0.09 | 0.09 | 0.085 | 26000 |
| 1731105600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 4500 |
| 1731019200 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 9500 |
| 1730932800 | 0.09 | -0.015 | -14.29 | 0.105 | 0.105 | 0.09 | 173700 |
| 1730846400 | 0.105 | -0.005 | -4.55 | 0.1 | 0.105 | 0.1 | 26500 |
| 1730760000 | 0.11 | 0 | 0.00 | 0.09 | 0.11 | 0.09 | 110500 |
| 1730497200 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.1 | 42150 |
| 1730410800 | 0.12 | 0.005 | 4.35 | 0.105 | 0.12 | 0.1 | 96803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
