Ophir Metals Corporation (QB) (OPHRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0615 | 0.0641 | 0.0615 | 31128 | 0.0615 | CS |
| 4 | -0.0045 | -6.81818181818 | 0.066 | 0.0792 | 0.059 | 15921 | 0.06663691 | CS |
| 12 | -0.0083 | -11.8911174785 | 0.0698 | 0.0825 | 0.042 | 17527 | 0.06342465 | CS |
| 26 | -0.0045 | -6.81818181818 | 0.066 | 0.1075 | 0.0418 | 18605 | 0.07220503 | CS |
| 52 | -0.0055 | -8.20895522388 | 0.067 | 0.1075 | 0.0418 | 21446 | 0.07221629 | CS |
| 156 | -7.0385 | -99.1338028169 | 7.1 | 7.1 | 0.0418 | 26377 | 0.08328902 | CS |
| 260 | -7.0385 | -99.1338028169 | 7.1 | 7.1 | 0.0418 | 25720 | 0.08328902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1737671040 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1737584640 | 0.0615 | 0.0025 | 4.24 | 0.0615 | 0.0641 | 0.0615 | 31128 |
| 1737498420 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1737152820 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1737066420 | 0.059 | -0.0045 | -7.09 | 0.059 | 0.059 | 0.059 | 10000 |
| 1736979720 | 0.0635 | -0.0079 | -11.06 | 0.0595 | 0.0635 | 0.0595 | 11000 |
| 1736893740 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736807340 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736548140 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1736375340 | 0.0714 | 0.0054 | 8.18 | 0.0714 | 0.0714 | 0.0714 | 2000 |
| 1736288940 | 0.066 | -0.004 | -5.71 | 0.0776 | 0.0776 | 0.066 | 52305 |
| 1736202360 | 0.07 | -0.0065 | -8.50 | 0.076 | 0.0792 | 0.07 | 24000 |
| 1735942980 | 0.0765 | 0.0076 | 11.03 | 0.0658 | 0.0765 | 0.0658 | 21279 |
| 1735856700 | 0.0689 | 0.002 | 2.99 | 0.0689 | 0.0689 | 0.0689 | 3000 |
| 1735683960 | 0.0669 | 0.0016 | 2.45 | 0.0669 | 0.0669 | 0.0669 | 2000 |
| 1735597740 | 0.0653 | 0.0079 | 13.76 | 0.066 | 0.066 | 0.0653 | 2500 |
| 1735338000 | 0.0574 | -0.0096 | -14.33 | 0.0598 | 0.0598 | 0.0574 | 17000 |
| 1735252020 | 0.067 | 0.0149 | 28.60 | 0.0545 | 0.067 | 0.042 | 39500 |
| 1735078200 | 0.0521 | -0.0023 | -4.23 | 0.0521 | 0.0521 | 0.0521 | 1000 |
| 1734992400 | 0.0544 | -0.0004 | -0.73 | 0.0544 | 0.0544 | 0.0544 | 2000 |
| 1734733740 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1734647340 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1734560940 | 0.0548 | -0.0015 | -2.66 | 0.05498 | 0.05498 | 0.0548 | 50000 |
| 1734474540 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1734388140 | 0.0563 | 0 | 0.00 | 0.0563 | 0.0563 | 0.0563 | 0 |
| 1734128940 | 0.0563 | 0.0049 | 9.53 | 0.0563 | 0.0563 | 0.0563 | 10002 |
| 1734042480 | 0.0514 | -0.00052 | -1.00 | 0.0514 | 0.0514 | 0.0514 | 3000 |
| 1733955900 | 0.05192 | -0.00023 | -0.44 | 0.0581 | 0.0581 | 0.0509999 | 57400 |
| 1733869200 | 0.05215 | 0.00355 | 7.30 | 0.0545 | 0.059 | 0.05215 | 5000 |
| 1733782800 | 0.0486 | -0.0017 | -3.38 | 0.0486 | 0.0486 | 0.0486 | 3000 |
| 1733523600 | 0.0503 | -0.0119 | -19.13 | 0.058 | 0.058 | 0.0503 | 38000 |
| 1733437380 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1733350980 | 0.0622 | 0.001 | 1.63 | 0.0622 | 0.0622 | 0.0622 | 2000 |
| 1733264700 | 0.0612 | 0.0031 | 5.34 | 0.0612 | 0.0612 | 0.0612 | 2000 |
| 1733178180 | 0.0581 | 0.0048 | 9.01 | 0.05815 | 0.05815 | 0.0581 | 2300 |
| 1732918200 | 0.0533 | 0.0007 | 1.33 | 0.0533 | 0.0533 | 0.0533 | 3000 |
| 1732746540 | 0.0526 | -0.00402 | -7.10 | 0.0526 | 0.0526 | 0.0526 | 13000 |
| 1732660140 | 0.05662 | -0.00338 | -5.63 | 0.05662 | 0.05662 | 0.05662 | 2000 |
| 1732573560 | 0.06 | -0.0123 | -17.01 | 0.06 | 0.0613 | 0.06 | 6000 |
| 1732314360 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1732227960 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1732141560 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1732055160 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1731968760 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1731709560 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1731623160 | 0.0723 | 0 | 0.00 | 0.0723 | 0.0723 | 0.0723 | 0 |
| 1731536760 | 0.0723 | 0.0023 | 3.29 | 0.0723 | 0.0723 | 0.0723 | 2000 |
| 1731450480 | 0.07 | 0.005 | 7.69 | 0.0605 | 0.07 | 0.0585 | 59000 |
| 1731363600 | 0.065 | -0.0007 | -1.07 | 0.065 | 0.065 | 0.065 | 487 |
| 1731104400 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1731018000 | 0.0657 | 0 | 0.00 | 0.0657 | 0.0657 | 0.0657 | 0 |
| 1730931600 | 0.0657 | -0.0093 | -12.40 | 0.0726 | 0.0726 | 0.0657 | 48001 |
| 1730845680 | 0.075 | -0.0036 | -4.58 | 0.0825 | 0.0825 | 0.075 | 25300 |
| 1730759160 | 0.0786 | -0.0014 | -1.75 | 0.0698 | 0.0786 | 0.0698 | 45700 |
| 1730496420 | 0.08 | -0.01 | -11.11 | 0.075 | 0.0819 | 0.075 | 32000 |
| 1730409780 | 0.09 | 0.0078 | 9.49 | 0.0828 | 0.09 | 0.075 | 86000 |
| 1730323680 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1730237280 | 0.0822 | 0 | 0.00 | 0.0822 | 0.0822 | 0.0822 | 0 |
| 1730150880 | 0.0822 | -0.0028 | -3.29 | 0.0822 | 0.0822 | 0.0822 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
