Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opus One Gold Corp (TSV: OOR )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0450 0.0500 0.0450 0.0500 653,400 +0.00(+0.00%)
Nov 21, 2024 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 20, 2024 0.0500 0.0500 0.0450 0.0500 315,000 +0.00(+0.00%)
Nov 19, 2024 0.0500 0.0500 0.0450 0.0500 646,000 +0.00(+0.00%)
Nov 18, 2024 0.0500 0.0500 0.0500 0.0500 223,000 +0.00(+0.00%)
Nov 15, 2024 0.0350 0.0500 0.0350 0.0500 666,000 +0.01(+25.00%)
Nov 14, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Nov 11, 2024 0.0450 54 +0.00(+0.00%)
Nov 08, 2024 0.0450 0.0450 0.0450 0.0450 18,021 +0.00(+0.00%)
Nov 06, 2024 0.0450 0 +0.00(+0.00%)
Nov 05, 2024 0.0500 0.0500 0.0450 0.0450 102,000 +0.00(+12.50%)
Nov 04, 2024 0.0450 0.0500 0.0400 0.0400 245,008 -0.00(-11.11%)
Nov 01, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 30, 2024 0.0450 0 -0.01(-10.00%)
Oct 29, 2024 0.0550 0.0550 0.0500 0.0500 396,000 -0.00(-9.09%)
Oct 28, 2024 0.0500 0.0550 0.0350 0.0550 1,042,505 +0.00(+10.00%)
Oct 25, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 23, 2024 0.0500 0 +0.00(+0.00%)
Oct 22, 2024 0.0500 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Oct 21, 2024 0.0450 0.0500 0.0450 0.0500 22,000 +0.00(+0.00%)
Oct 18, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 17, 2024 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Oct 16, 2024 0.0500 0.0500 0.0450 0.0450 58,000 -0.01(-10.00%)
Oct 15, 2024 0.0500 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Oct 11, 2024 0.0500 0 +0.00(+0.00%)
Oct 10, 2024 0.0450 0.0500 0.0450 0.0500 18,000 +0.01(+11.11%)
Oct 09, 2024 0.0400 0.0450 0.0400 0.0450 97,452 +0.00(+0.00%)
Oct 08, 2024 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Oct 07, 2024 0.0500 0.0500 0.0450 0.0500 152,500 +0.00(+0.00%)
Oct 04, 2024 0.0450 0.0500 0.0450 0.0500 273,000 +0.00(+0.00%)
Oct 03, 2024 0.0550 0.0550 0.0400 0.0500 232,500 +0.00(+0.00%)
Oct 02, 2024 0.0450 0.0500 0.0450 0.0500 110,000 +0.00(+0.00%)
Oct 01, 2024 0.0450 0.0500 0.0450 0.0500 475,000 +0.00(+0.00%)
Sep 30, 2024 0.0550 0.0550 0.0500 0.0500 8,000 +0.00(+0.00%)
Sep 27, 2024 0.0550 0.0550 0.0450 0.0500 132,835 -0.00(-9.09%)
Sep 26, 2024 0.0450 0.0550 0.0450 0.0550 574,628 +0.01(+22.22%)
Sep 25, 2024 0.0400 0.0550 0.0400 0.0450 882,036 +0.01(+50.00%)
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 23, 2024 0.0400 0.0400 0.0350 0.0350 333,689 -0.01(-22.22%)
Sep 20, 2024 0.0350 0.0450 0.0350 0.0450 1,003,590 +0.01(+28.57%)
Sep 19, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Sep 18, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Sep 17, 2024 0.0300 0.0350 0.0300 0.0350 388,100 +0.01(+16.67%)
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Sep 13, 2024 0.0300 0.0300 0.0250 0.0300 47,000 +0.00(+0.00%)
Sep 12, 2024 0.0250 0.0300 0.0200 0.0300 198,000 +0.00(+0.00%)
Sep 11, 2024 0.0300 0.0300 0.0200 0.0300 51,180 +0.00(+0.00%)
Sep 10, 2024 0.0250 0.0300 0.0250 0.0300 284,000 +0.01(+50.00%)
Sep 09, 2024 0.0200 0.0200 0.0200 0.0200 94,000 -0.01(-20.00%)
Sep 06, 2024 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Sep 05, 2024 0.0250 0.0250 0.0200 0.0250 200,800 -0.00(-16.67%)
Sep 04, 2024 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.