Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Ophir Metals Corp. (OPHRF)

Compare
0.0400
+0.0400
(0.00%)
As of April 11 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.04000.04000.04000.04000.04008,000
Apr 10, 20250.03640.03640.03640.03640.0364-
Apr 9, 20250.03640.03640.03640.03640.0364-
Apr 8, 20250.03640.03640.03640.03640.0364-
Apr 7, 20250.03640.03640.03640.03640.036410,000
Apr 4, 20250.04000.04000.03810.03810.0381112,000
Apr 3, 20250.05370.05370.05370.05370.0537-
Apr 2, 20250.05370.05370.05370.05370.0537-
Apr 1, 20250.05370.05370.05370.05370.0537-
Mar 31, 20250.05370.05370.05370.05370.0537-
Mar 28, 20250.05370.05370.05370.05370.0537-
Mar 27, 20250.05370.05370.05370.05370.0537-
Mar 26, 20250.05370.05370.05370.05370.05373,000
Mar 25, 20250.05170.05170.05170.05170.0517-
Mar 24, 20250.05170.05170.05170.05170.0517-
Mar 21, 20250.05170.05170.05170.05170.0517-
Mar 20, 20250.05170.05170.05170.05170.05173,000
Mar 19, 20250.03980.05800.03980.05800.0580109,000
Mar 18, 20250.04400.04400.04400.04400.04404,000
Mar 17, 20250.03730.03730.03430.03430.034319,825
Mar 14, 20250.03060.03060.03060.03060.03062,904
Mar 13, 20250.03270.03270.03270.03270.0327-
Mar 12, 20250.03270.03270.03270.03270.032716,000
Mar 11, 20250.03320.03320.03320.03320.0332-
Mar 10, 20250.03320.03320.03320.03320.03323,200
Mar 7, 20250.03600.03600.03600.03600.0360-
Mar 6, 20250.03790.03790.03600.03600.036022,000
Mar 5, 20250.03300.03300.03300.03300.03303,000
Mar 4, 20250.03260.03260.03260.03260.03263,000
Mar 3, 20250.04120.04120.04120.04120.04124,000
Feb 28, 20250.03510.03510.03270.03320.033213,508
Feb 27, 20250.03740.04310.03310.03310.033110,025
Feb 26, 20250.04270.04270.04270.04270.0427-
Feb 25, 20250.04270.04270.04270.04270.0427-
Feb 24, 20250.04270.04270.04270.04270.0427-
Feb 21, 20250.04490.04800.04060.04270.042717,304
Feb 20, 20250.04760.04760.04760.04760.047610,000
Feb 19, 20250.05000.05000.05000.05000.05005,000
Feb 18, 20250.05300.05300.05300.05300.053050,000
Feb 14, 20250.05000.05000.05000.05000.0500200
Feb 13, 20250.05310.05310.05310.05310.05313,000
Feb 12, 20250.05280.05600.05280.05600.056021,040
Feb 11, 20250.06500.06500.06500.06500.0650-
Feb 10, 20250.06500.06500.06500.06500.0650-
Feb 7, 20250.06070.06650.06070.06500.065043,367
Feb 6, 20250.05520.05520.05520.05520.0552-
Feb 5, 20250.05520.05520.05520.05520.05528,950
Feb 4, 20250.05500.06100.05400.06100.061086,653
Feb 3, 20250.05410.05600.05410.05600.0560113,000
Jan 31, 20250.05930.05930.05930.05930.05934,831
Jan 30, 20250.05850.05930.05850.05930.05932,000
Jan 29, 20250.05380.06100.05380.06100.061022,950
Jan 28, 20250.05170.05170.05170.05170.051745,000
Jan 27, 20250.06150.06150.06150.06150.0615-
Jan 24, 20250.06150.06150.06150.06150.0615-
Jan 23, 20250.06150.06150.06150.06150.0615-
Jan 22, 20250.06150.06410.06150.06150.061531,128
Jan 21, 20250.05900.05900.05900.05900.0590-
Jan 17, 20250.05900.05900.05900.05900.0590-
Jan 16, 20250.05900.05900.05900.05900.059010,000
Jan 15, 20250.05950.06350.05950.06350.063511,000
Jan 14, 20250.07140.07140.07140.07140.0714-
Jan 13, 20250.07140.07140.07140.07140.0714-
Jan 10, 20250.07140.07140.07140.07140.0714-
Jan 8, 20250.07140.07140.07140.07140.07142,000
Jan 7, 20250.07760.07760.06600.06600.066052,305
Jan 6, 20250.07600.07920.07000.07000.070024,000
Jan 3, 20250.06580.07650.06580.07650.076521,279
Jan 2, 20250.06890.06890.06890.06890.06893,000
Dec 31, 20240.06690.06690.06690.06690.06692,000
Dec 30, 20240.06600.06600.06530.06530.06532,500
Dec 27, 20240.05980.05980.05740.05740.057417,000
Dec 26, 20240.05450.06700.04200.06700.067039,500
Dec 24, 20240.05210.05210.05210.05210.05211,000
Dec 23, 20240.05440.05440.05440.05440.05442,000
Dec 20, 20240.05480.05480.05480.05480.0548-
Dec 19, 20240.05480.05480.05480.05480.0548-
Dec 18, 20240.05500.05500.05480.05480.054850,000
Dec 17, 20240.05630.05630.05630.05630.0563-
Dec 16, 20240.05630.05630.05630.05630.0563-
Dec 13, 20240.05630.05630.05630.05630.056310,002
Dec 12, 20240.05140.05140.05140.05140.05143,000
Dec 11, 20240.05810.05810.05100.05190.051957,400
Dec 10, 20240.05450.05900.05210.05210.05215,000
Dec 9, 20240.04860.04860.04860.04860.04863,000
Dec 6, 20240.05800.05800.05030.05030.050338,000
Dec 5, 20240.06220.06220.06220.06220.0622-
Dec 4, 20240.06220.06220.06220.06220.06222,000
Dec 3, 20240.06120.06120.06120.06120.06122,000
Dec 2, 20240.05820.05820.05810.05810.05812,300
Nov 29, 20240.05330.05330.05330.05330.05333,000
Nov 27, 20240.05260.05260.05260.05260.052613,000
Nov 26, 20240.05660.05660.05660.05660.05662,000
Nov 25, 20240.06000.06130.06000.06000.06006,000
Nov 22, 20240.07230.07230.07230.07230.0723-
Nov 21, 20240.07230.07230.07230.07230.0723-
Nov 20, 20240.07230.07230.07230.07230.0723-
Nov 19, 20240.07230.07230.07230.07230.0723-
Nov 18, 20240.07230.07230.07230.07230.0723-
Nov 15, 20240.07230.07230.07230.07230.0723-
Nov 14, 20240.07230.07230.07230.07230.0723-
Nov 13, 20240.07230.07230.07230.07230.07232,000
Nov 12, 20240.06050.07000.05850.07000.070059,000
Nov 11, 20240.06500.06500.06500.06500.0650487
Nov 8, 20240.06570.06570.06570.06570.0657-
Nov 7, 20240.06570.06570.06570.06570.0657-
Nov 6, 20240.07260.07260.06570.06570.065748,001
Nov 5, 20240.08250.08250.07500.07500.075025,300
Nov 4, 20240.06980.07860.06980.07860.078645,700
Nov 1, 20240.07500.08190.07500.08000.080032,000
Oct 31, 20240.08280.09000.07500.09000.090086,000
Oct 30, 20240.08220.08220.08220.08220.0822-
Oct 29, 20240.08220.08220.08220.08220.0822-
Oct 28, 20240.08220.08220.08220.08220.08221,000
Oct 25, 20240.05850.08500.05850.08500.085051,500
Oct 24, 20240.08500.08500.08500.08500.0850650
Oct 23, 20240.08400.08400.08400.08400.08402,000
Oct 22, 20240.09500.09500.09500.09500.095015,000
Oct 21, 20240.09600.09660.09570.09660.096635,144
Oct 18, 20240.10650.10650.10650.10650.10655,000
Oct 17, 20240.10090.10090.10000.10000.100046,500
Oct 16, 20240.10170.10170.10170.10170.10171,000
Oct 15, 20240.09250.09250.09250.09250.09252,500
Oct 14, 20240.07500.07500.07500.07500.0750-
Oct 11, 20240.07500.07500.07500.07500.0750-
Oct 10, 20240.07000.07940.07000.07500.075064,857
Oct 9, 20240.07780.07780.07780.07780.07783,000
Oct 8, 20240.08000.08000.08000.08000.08007,000
Oct 7, 20240.07500.07500.07500.07500.075040,000
Oct 4, 20240.07220.07500.07220.07500.075014,000
Oct 3, 20240.07200.07200.07200.07200.07202,000
Oct 2, 20240.07440.07440.07440.07440.0744-
Oct 1, 20240.07440.07440.07440.07440.0744-
Sep 30, 20240.07440.07440.07440.07440.07442,000
Sep 27, 20240.07350.07350.07350.07350.07352,000
Sep 26, 20240.07920.08000.07920.08000.08004,000
Sep 25, 20240.06950.06950.06950.06950.06953,000
Sep 24, 20240.07000.07000.07000.07000.070011,000
Sep 23, 20240.07000.07000.07000.07000.0700-
Sep 20, 20240.07850.07850.07000.07000.070046,500
Sep 19, 20240.07120.07120.07120.07120.0712-
Sep 18, 20240.07120.07120.07120.07120.07126,500
Sep 17, 20240.07710.07710.07120.07120.07127,000
Sep 16, 20240.07630.07630.07630.07630.076312,000
Sep 13, 20240.08330.08330.08330.08330.0833-
Sep 12, 20240.08330.08330.08330.08330.08332,000
Sep 11, 20240.08150.08150.08150.08150.08152,000
Sep 10, 20240.07120.07120.07120.07120.071225,000
Sep 9, 20240.09330.09330.09330.09330.0933-
Sep 6, 20240.09330.09330.09330.09330.0933-
Sep 5, 20240.09330.09330.09330.09330.0933-
Sep 4, 20240.09330.09330.09330.09330.0933-
Sep 3, 20240.09330.09330.09330.09330.0933-
Aug 30, 20240.09330.09330.09330.09330.09332,000
Aug 29, 20240.09000.09000.08000.08000.080038,400
Aug 28, 20240.10000.10000.10000.10000.10009,000
Aug 27, 20240.09480.09480.09480.09480.0948500
Aug 26, 20240.10750.10750.10750.10750.1075-
Aug 23, 20240.10750.10750.10750.10750.107510,000
Aug 22, 20240.10000.10000.09830.09830.09835,150
Aug 21, 20240.09980.09980.09980.09980.0998-
Aug 20, 20240.09980.09980.09980.09980.0998-
Aug 19, 20240.09200.09980.09200.09980.09986,500
Aug 16, 20240.09560.09560.08860.08860.08865,402
Aug 15, 20240.08250.08250.08250.08250.082522,375
Aug 14, 20240.08000.08250.08000.08250.08253,625
Aug 13, 20240.07500.07500.07500.07500.07504,000
Aug 12, 20240.06000.06000.06000.06000.060010,000
Aug 9, 20240.06200.06200.06200.06200.0620-
Aug 8, 20240.06600.06600.06200.06200.062090,000
Aug 7, 20240.04180.08000.04180.06600.0660100,000
Aug 6, 20240.06990.06990.06800.06800.068060,000
Aug 5, 20240.06600.06600.06600.06600.066010,000
Aug 2, 20240.06600.06600.06600.06600.06602,000
Aug 1, 20240.07100.07100.07100.07100.0710-
Jul 31, 20240.07100.07100.07100.07100.0710-
Jul 30, 20240.07100.07100.07100.07100.0710-
Jul 29, 20240.07100.07100.07100.07100.0710-
Jul 26, 20240.07100.07100.07100.07100.0710-
Jul 25, 20240.07100.07100.07100.07100.07101,000
Jul 24, 20240.07510.07510.07510.07510.0751100
Jul 23, 20240.07820.07820.07820.07820.07822,000
Jul 22, 20240.07570.07570.07300.07300.073018,630
Jul 19, 20240.07200.07590.07200.07280.072825,000
Jul 18, 20240.07010.07210.06940.07210.072118,668
Jul 17, 20240.07240.07470.06500.06500.065028,821
Jul 16, 20240.06800.06800.06460.06460.064647,000
Jul 15, 20240.06900.06900.06900.06900.06903,000
Jul 12, 20240.06910.06910.06910.06910.06913,000
Jul 11, 20240.06850.06850.06190.06190.0619140,000
Jul 10, 20240.07640.07640.06710.06710.06713,540
Jul 9, 20240.07100.07500.06460.06460.064654,000
Jul 8, 20240.07410.07410.07410.07410.07413,250
Jul 5, 20240.07640.07640.07640.07640.07642,000
Jul 3, 20240.07770.07770.07770.07770.07773,000
Jul 2, 20240.08000.08000.07100.07100.071015,000
Jul 1, 20240.08780.08780.08780.08780.08783,000
Jun 28, 20240.08010.08110.07700.08110.081121,500
Jun 27, 20240.07310.07310.07100.07100.071019,241
Jun 26, 20240.07500.07500.07000.07000.070014,000
Jun 25, 20240.05790.05790.05790.05790.057977,640
Jun 24, 20240.05840.05840.05840.05840.0584-
Jun 21, 20240.05900.06150.05270.05840.058476,000
Jun 20, 20240.06700.06700.06700.06700.0670-
Jun 18, 20240.06700.06700.06700.06700.0670-
Jun 17, 20240.06730.06730.06700.06700.067013,869
Jun 14, 20240.06490.06490.06490.06490.06494,500
Jun 13, 20240.06100.06100.05850.06000.0600141,001
Jun 12, 20240.06310.06310.06310.06310.06319,713
Jun 11, 20240.06300.06300.06300.06300.063025,000
Jun 10, 20240.06300.06300.06300.06300.063025,000
Jun 7, 20240.05780.05780.05780.05780.05784,000
Jun 6, 20240.06390.06390.06390.06390.0639-
Jun 5, 20240.06390.06390.06390.06390.063910,000
Jun 4, 20240.06280.06280.06280.06280.0628700
Jun 3, 20240.07270.07270.07270.07270.0727-
May 31, 20240.07270.07270.07270.07270.07272,648
May 30, 20240.06790.07000.06490.06490.064921,600
May 29, 20240.07020.07020.07020.07020.070259,500
May 28, 20240.07020.07020.07020.07020.070210,000
May 24, 20240.06930.07210.06770.07210.072132,250
May 23, 20240.07000.07000.07000.07000.0700-
May 22, 20240.07390.07390.06960.07000.0700101,375
May 21, 20240.08000.08000.08000.08000.0800-
May 20, 20240.08000.08000.08000.08000.080045,750
May 17, 20240.08260.08260.08000.08000.08008,112
May 16, 20240.07800.07800.07410.07610.076153,500
May 15, 20240.07800.07800.07800.07800.0780-
May 14, 20240.07900.07900.07800.07800.078012,000
May 13, 20240.08000.08000.08000.08000.080036,000
May 10, 20240.08600.08600.08310.08310.08314,885
May 9, 20240.07620.07620.07620.07620.07621,000
May 8, 20240.08130.08130.08130.08130.081311,979
May 7, 20240.08500.08500.08500.08500.0850-
May 6, 20240.08100.08500.08100.08500.085049,500
May 3, 20240.07340.07340.07340.07340.0734-
May 2, 20240.07340.07340.07340.07340.0734-
May 1, 20240.07340.07340.07340.07340.07348,924
Apr 30, 20240.08300.08300.07450.07450.074527,950
Apr 29, 20240.07790.07790.07790.07790.0779-
Apr 26, 20240.07790.07790.07790.07790.0779-
Apr 25, 20240.07680.07790.07680.07790.077910,500
Apr 24, 20240.07830.08160.07830.08160.081619,597
Apr 23, 20240.06850.06850.06850.06850.06856,000
Apr 22, 20240.06400.07830.06400.07500.075035,471
Apr 19, 20240.07600.07600.07600.07600.0760500
Apr 18, 20240.07290.07290.07290.07290.0729-
Apr 17, 20240.07430.07430.07290.07290.0729100,400
Apr 16, 20240.08200.08200.08090.08200.082041,000
Apr 15, 20240.07500.07500.07500.07500.0750-