Ophir Metals Corporation (QB) (OPHRF)
USOTC
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 | 0.0008 | 0.969696969697 | 0.0825 | 0.1075 | 0.0712 | 11484 | 0.08472434 | CS |
| 4 | 0.0243 | 41.186440678 | 0.059 | 0.1075 | 0.0418 | 23461 | 0.06739853 | CS |
| 12 | 0.0017 | 2.08333333333 | 0.0816 | 0.1075 | 0.0418 | 24786 | 0.07125502 | CS |
| 26 | -0.0443 | -34.7178683386 | 0.1276 | 0.1643 | 0.0418 | 30524 | 0.08561295 | CS |
| 52 | -0.0443 | -34.7178683386 | 0.1276 | 0.1643 | 0.0418 | 30524 | 0.08561295 | CS |
| 156 | -0.0443 | -34.7178683386 | 0.1276 | 0.1643 | 0.0418 | 30524 | 0.08561295 | CS |
| 260 | 0 | 0 | 0 | 0.0833 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 0.0815 | 0.0103 | 14.47 | 0.0815 | 0.0815 | 0.0815 | 2000 |
| 1726003500 | 0.0712 | -0.0221 | -23.69 | 0.0712 | 0.0712 | 0.0712 | 25000 |
| 1725917340 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1725658140 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1725571740 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1725485340 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1725398940 | 0.0932999 | 0 | 0.00 | 0.0932999 | 0.0932999 | 0.0932999 | 0 |
| 1725053340 | 0.0932999 | 0.0132999 | 16.62 | 0.0932999 | 0.0932999 | 0.0932999 | 2000 |
| 1724966400 | 0.08 | -0.02 | -20.00 | 0.08995 | 0.08995 | 0.08 | 38400 |
| 1724880360 | 0.1 | 0.0052 | 5.49 | 0.1 | 0.1 | 0.1 | 9000 |
| 1724794080 | 0.0948 | -0.0127 | -11.81 | 0.0948 | 0.0948 | 0.0948 | 500 |
| 1724707680 | 0.1075 | 0 | 0.00 | 0.1075 | 0.1075 | 0.1075 | 0 |
| 1724448480 | 0.1075 | 0.00925 | 9.41 | 0.1075 | 0.1075 | 0.1075 | 10000 |
| 1724362140 | 0.09825 | -0.00155 | -1.55 | 0.1 | 0.1 | 0.09825 | 5150 |
| 1724275680 | 0.0998 | 0 | 0.00 | 0.0998 | 0.0998 | 0.0998 | 0 |
| 1724189280 | 0.0998 | 0 | 0.00 | 0.0998 | 0.0998 | 0.0998 | 0 |
| 1724102880 | 0.0998 | 0.01125 | 12.70 | 0.092 | 0.0998 | 0.092 | 6500 |
| 1723843740 | 0.08855 | 0.00605 | 7.33 | 0.0956 | 0.0956 | 0.08855 | 5402 |
| 1723756860 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 22375 |
| 1723670820 | 0.0825 | 0.0075 | 10.00 | 0.08 | 0.0825 | 0.08 | 3625 |
| 1723584360 | 0.075 | 0.015 | 25.00 | 0.075 | 0.075 | 0.075 | 4000 |
| 1723497900 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 10000 |
| 1723238400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1723152000 | 0.062 | -0.004 | -6.06 | 0.066 | 0.066 | 0.062 | 90000 |
| 1723065720 | 0.066 | -0.002 | -2.94 | 0.0417999 | 0.08 | 0.0417999 | 100000 |
| 1722979800 | 0.068 | 0.002 | 3.03 | 0.0699 | 0.0699 | 0.068 | 60000 |
| 1722893340 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 10000 |
| 1722634140 | 0.066 | -0.005 | -7.04 | 0.066 | 0.066 | 0.066 | 2000 |
| 1722547200 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722460800 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722374400 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722288000 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1722028800 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1721942400 | 0.0709999 | -0.004058 | -5.41 | 0.0709999 | 0.0709999 | 0.0709999 | 1000 |
| 1721856480 | 0.075058 | -0.003142 | -4.02 | 0.075058 | 0.075058 | 0.075058 | 100 |
| 1721770140 | 0.0782 | 0.0052 | 7.12 | 0.0782 | 0.0782 | 0.0782 | 2000 |
| 1721683740 | 0.073 | 0.0002 | 0.27 | 0.0757 | 0.0757 | 0.073 | 18630 |
| 1721424180 | 0.0728 | 0.0007 | 0.97 | 0.072 | 0.0759 | 0.072 | 25000 |
| 1721337960 | 0.0721 | 0.00705 | 10.84 | 0.0701 | 0.0721 | 0.0694 | 18668 |
| 1721251320 | 0.06505 | 0.00045 | 0.70 | 0.0724 | 0.074675 | 0.06505 | 28821 |
| 1721164920 | 0.0646 | -0.0044 | -6.38 | 0.068 | 0.068 | 0.0646 | 47000 |
| 1721078940 | 0.069 | -0.0001 | -0.14 | 0.069 | 0.069 | 0.069 | 3000 |
| 1720819200 | 0.0691 | 0.0072 | 11.63 | 0.0691 | 0.0691 | 0.0691 | 3000 |
| 1720733280 | 0.0619 | -0.00515 | -7.68 | 0.0685 | 0.0685 | 0.0619 | 140000 |
| 1720646880 | 0.06705 | 0.00245 | 3.79 | 0.0764 | 0.0764 | 0.06705 | 3540 |
| 1720560540 | 0.0646 | -0.0095 | -12.82 | 0.0709999 | 0.075 | 0.0646 | 54000 |
| 1720473600 | 0.0741 | -0.0023 | -3.01 | 0.0741 | 0.0741 | 0.0741 | 3250 |
| 1720214640 | 0.0764 | -0.0013 | -1.67 | 0.0764 | 0.0764 | 0.0764 | 2000 |
| 1720041000 | 0.0777 | 0.0067001 | 9.44 | 0.0777 | 0.0777 | 0.0777 | 3000 |
| 1719955740 | 0.0709999 | -0.0168 | -19.13 | 0.08 | 0.08 | 0.0709999 | 15000 |
| 1719868980 | 0.0878 | 0.0067 | 8.26 | 0.0878 | 0.0878 | 0.0878 | 3000 |
| 1719610020 | 0.0811 | 0.0101001 | 14.23 | 0.08012 | 0.0811 | 0.077015 | 21500 |
| 1719523200 | 0.0709999 | 0.0009999 | 1.43 | 0.07308 | 0.07308 | 0.0709999 | 19241 |
| 1719437040 | 0.07 | 0.0121 | 20.90 | 0.075 | 0.075 | 0.07 | 14000 |
| 1719350880 | 0.0579 | -0.0005 | -0.86 | 0.0579 | 0.0579 | 0.0579 | 77640 |
| 1719264420 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1719005220 | 0.0584 | -0.0086 | -12.84 | 0.059 | 0.0615 | 0.05275 | 76000 |
| 1718918880 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1718746080 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1718659680 | 0.067 | 0.0021 | 3.24 | 0.0673 | 0.0673 | 0.067 | 13869 |
| 1718400300 | 0.0649 | 0.0049 | 8.17 | 0.0649 | 0.0649 | 0.0649 | 4500 |
| 1718314140 | 0.06 | -0.0031 | -4.91 | 0.061 | 0.061 | 0.058483 | 141001 |
| 1718227380 | 0.0631 | 0.0001 | 0.16 | 0.0631 | 0.0631 | 0.0631 | 9713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
