Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ojsc Polyus Gold ADR (OP: OPYGY )

21.00 UNCHANGED
Last Price Updated: 9:43 AM EST, Mar 3, 2022 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 (%)
Jan 25, 2017 39.57 39.57 39.57 53 +0.05(+0.13%)
Jan 24, 2017 39.37 39.52 39.37 39.52 300 +0.52(+1.33%)
Jan 18, 2017 39.00 39.00 39.00 0 +0.09(+0.23%)
Jan 17, 2017 38.78 39.20 38.78 38.91 969 +1.07(+2.83%)
Jan 12, 2017 37.84 37.84 37.84 0 +0.54(+1.45%)
Jan 10, 2017 37.30 37.30 37.30 0 -0.54(-1.43%)
Jan 06, 2017 37.84 37.84 37.84 0 +1.49(+4.10%)
Jan 04, 2017 36.35 36.35 36.35 0 +0.15(+0.41%)
Jan 03, 2017 36.20 36.20 36.20 36.20 340 -0.12(-0.33%)
Dec 30, 2016 36.32 36.32 36.32 0 -0.44(-1.20%)
Dec 29, 2016 36.76 36.76 36.76 36.76 154 +0.42(+1.16%)
Dec 28, 2016 36.00 36.34 36.00 36.34 700 -0.16(-0.44%)
Dec 23, 2016 36.50 36.50 36.50 1 +0.40(+1.11%)
Dec 22, 2016 36.45 36.45 36.10 36.10 1,224 +0.09(+0.25%)
Dec 21, 2016 36.32 36.40 36.01 36.01 900 +0.11(+0.31%)
Dec 20, 2016 36.00 36.14 35.40 35.90 4,762 -0.34(-0.94%)
Dec 16, 2016 36.24 36.24 36.24 0 +0.23(+0.64%)
Dec 15, 2016 36.01 36.01 36.01 36.01 488 -0.01(-0.03%)
Dec 13, 2016 36.02 36.02 36.02 80 +0.82(+2.33%)
Dec 12, 2016 36.01 36.01 35.20 35.20 2,240 +0.09(+0.26%)
Dec 09, 2016 35.11 35.11 35.11 35.11 100 +0.02(+0.06%)
Dec 08, 2016 34.77 35.09 34.77 35.09 1,521 +0.32(+0.92%)
Dec 07, 2016 34.77 34.77 34.77 34.77 100 +0.15(+0.43%)
Dec 06, 2016 34.79 34.79 34.59 34.62 334 -0.17(-0.49%)
Dec 05, 2016 34.75 34.97 34.75 34.79 9,393 +0.04(+0.12%)
Dec 02, 2016 34.75 34.75 34.75 34.75 326 +0.06(+0.17%)
Dec 01, 2016 34.69 34.69 34.69 34.69 100 +0.63(+1.85%)
Nov 29, 2016 34.06 34.06 34.06 0 +1.11(+3.37%)
Nov 28, 2016 32.95 32.95 32.95 32.95 318 -1.06(-3.12%)
Nov 25, 2016 34.01 34.01 34.01 34.01 130 -0.03(-0.09%)
Nov 23, 2016 34.04 34.04 34.04 0 -0.64(-1.85%)
Nov 21, 2016 34.68 34.68 34.68 0 +0.68(+2.00%)
Nov 17, 2016 34.00 34.00 34.00 0 +0.01(+0.03%)
Nov 16, 2016 33.99 33.99 33.99 33.99 100 +0.48(+1.43%)
Nov 15, 2016 33.51 33.51 33.51 33.51 360 -0.68(-1.99%)
Nov 10, 2016 34.19 34.19 34.19 0 -0.86(-2.45%)
Nov 09, 2016 35.09 35.10 35.05 35.05 10,890 -0.10(-0.28%)
Nov 07, 2016 35.15 35.15 35.15 0 +0.55(+1.59%)
Nov 04, 2016 34.70 34.70 34.60 34.60 1,108 -0.10(-0.29%)
Nov 03, 2016 35.00 35.00 34.70 34.70 6,259 +0.10(+0.29%)
Nov 02, 2016 34.60 34.66 34.60 34.60 2,597 +0.00(+0.00%)
Nov 01, 2016 34.50 34.60 34.50 34.60 3,827 -0.40(-1.14%)
Oct 31, 2016 33.46 35.00 33.46 35.00 2,826 +0.50(+1.45%)
Oct 28, 2016 34.60 34.62 34.50 34.50 4,727 -0.15(-0.43%)
Oct 27, 2016 34.60 34.70 34.60 34.65 2,476 -0.15(-0.43%)
Oct 26, 2016 33.78 34.80 33.78 34.80 3,980 -0.30(-0.85%)
Oct 25, 2016 34.12 35.10 34.12 35.10 7,136 -0.02(-0.07%)
Oct 24, 2016 35.10 35.40 35.10 35.12 3,986 +0.12(+0.35%)
Oct 21, 2016 35.00 35.00 35.00 35.00 1,380 -0.30(-0.85%)
Oct 20, 2016 34.03 35.30 34.03 35.30 2,654 -0.05(-0.14%)
Oct 19, 2016 34.90 35.52 34.85 35.35 10,090 +0.40(+1.14%)
Oct 18, 2016 34.85 34.95 34.85 34.95 1,580 +0.05(+0.14%)
Oct 17, 2016 34.14 34.90 33.85 34.90 5,780 +0.10(+0.29%)
Oct 14, 2016 34.80 34.80 34.80 34.80 1,880 +0.00(+0.00%)
Oct 13, 2016 34.90 34.90 34.80 34.80 2,380 -0.20(-0.57%)
Oct 12, 2016 35.00 35.00 35.00 35.00 732 -0.20(-0.57%)
Oct 11, 2016 35.50 35.57 35.20 35.20 2,204 -0.40(-1.12%)
Oct 10, 2016 35.55 35.60 35.55 35.60 1,000 +0.05(+0.14%)
Oct 07, 2016 35.55 35.55 35.30 35.55 7,652 +0.15(+0.42%)
Oct 06, 2016 34.65 35.50 34.65 35.40 1,705 -0.10(-0.28%)
Oct 04, 2016 35.50 35.50 35.50 0 -0.30(-0.84%)
Oct 03, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 30, 2016 35.50 35.80 35.50 35.80 1,786 +0.40(+1.13%)
Sep 29, 2016 35.50 35.55 35.40 35.40 8,322 -0.10(-0.28%)
Sep 28, 2016 35.25 35.50 35.10 35.50 6,400 +0.40(+1.14%)
Sep 27, 2016 35.20 35.20 35.10 35.10 1,733 -0.16(-0.47%)
Sep 22, 2016 35.27 35.27 35.27 0 -0.09(-0.24%)
Sep 21, 2016 35.35 35.35 35.35 35.35 200 +0.10(+0.28%)
Sep 20, 2016 35.25 35.25 35.25 35.25 7,580 +0.20(+0.57%)
Sep 15, 2016 35.05 35.05 35.05 0 -0.15(-0.43%)
Sep 14, 2016 35.25 35.25 35.20 35.20 2,030 +0.20(+0.57%)
Sep 13, 2016 35.00 35.00 35.00 35.00 350 -0.20(-0.57%)
Sep 09, 2016 35.20 35.20 35.20 0 -0.20(-0.56%)
Sep 08, 2016 35.40 35.40 35.40 35.40 1,000 -0.05(-0.14%)
Sep 07, 2016 35.45 35.45 35.45 35.45 10,050 +0.05(+0.14%)
Sep 06, 2016 35.25 35.40 35.20 35.40 24,335 +0.15(+0.43%)
Sep 02, 2016 35.25 35.25 35.25 0 +0.00(+0.00%)
Aug 31, 2016 35.25 35.25 35.25 0 +0.00(+0.00%)
Aug 30, 2016 35.25 35.25 35.25 35.25 200 +0.00(+0.00%)
Aug 29, 2016 35.25 35.25 35.25 35.25 2,523 +0.00(+0.00%)
Aug 26, 2016 35.25 35.25 35.25 35.25 920 -0.50(-1.40%)
Aug 24, 2016 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 16, 2016 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 15, 2016 35.75 35.75 35.75 35.75 120 -0.24(-0.67%)
Aug 08, 2016 35.99 35.99 35.99 0 -0.01(-0.03%)
Aug 05, 2016 35.00 36.00 35.00 36.00 2,281 +1.12(+3.21%)
Aug 03, 2016 34.88 34.88 34.88 0 -0.12(-0.34%)
Aug 01, 2016 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 27, 2016 35.00 35.00 35.00 0 -0.05(-0.14%)
Jul 25, 2016 35.05 35.05 35.05 1 -0.20(-0.57%)
Jul 21, 2016 35.25 35.25 35.25 0 -0.75(-2.08%)
Jul 15, 2016 36.00 36.00 36.00 70 -0.30(-0.83%)
Jul 11, 2016 36.30 36.30 36.30 0 -0.10(-0.27%)
Jul 08, 2016 36.40 36.40 36.40 36.40 260 +0.10(+0.28%)
Jul 07, 2016 36.00 36.30 36.00 36.30 1,100 +0.10(+0.28%)
Jul 05, 2016 36.20 36.20 36.20 36.20 316 -0.05(-0.14%)
Jun 30, 2016 36.25 36.25 36.25 0 +0.50(+1.40%)
Jun 28, 2016 35.75 35.75 35.75 0 -0.50(-1.38%)
Jun 23, 2016 36.25 36.25 36.25 0 +0.00(+0.00%)
Jun 22, 2016 36.25 36.25 36.25 36.25 290 +0.75(+2.11%)
Jun 21, 2016 35.50 35.50 35.50 35.50 154 -0.30(-0.84%)
Jun 17, 2016 35.80 35.80 35.80 0 -0.20(-0.56%)
Jun 16, 2016 36.00 36.00 36.00 36.00 100 +0.45(+1.27%)
Jun 14, 2016 35.55 35.55 35.55 0 +0.30(+0.85%)
Jun 13, 2016 34.44 35.25 34.44 35.25 312 -0.75(-2.08%)
Jun 09, 2016 36.00 36.00 36.00 0 +0.30(+0.84%)
Jun 08, 2016 35.50 35.70 35.50 35.70 250 +0.45(+1.28%)
Jun 06, 2016 35.25 35.25 35.25 0 -0.20(-0.56%)
May 27, 2016 35.45 35.45 35.45 0 -0.30(-0.84%)
May 25, 2016 35.75 35.75 35.75 0 +0.45(+1.27%)
May 24, 2016 35.24 35.30 35.24 35.30 1,200 +0.15(+0.43%)
May 23, 2016 35.15 35.15 35.15 35.15 100 -0.90(-2.50%)
May 19, 2016 36.05 36.05 36.05 0 +0.00(+0.00%)
May 18, 2016 36.45 36.45 36.05 36.05 1,000 -1.49(-3.97%)
May 17, 2016 36.50 37.59 36.50 37.54 1,300 +0.99(+2.71%)
May 16, 2016 36.45 36.55 36.45 36.55 1,200 +0.55(+1.53%)
May 13, 2016 36.30 36.30 36.00 36.00 1,359 -0.60(-1.64%)
May 12, 2016 36.60 36.60 36.60 36.60 200 +0.10(+0.27%)
May 11, 2016 36.80 36.80 36.25 36.50 300 +0.65(+1.81%)
May 09, 2016 35.85 35.85 35.85 0 +0.09(+0.25%)
May 06, 2016 36.25 36.25 35.76 35.76 324 -0.89(-2.43%)
May 05, 2016 36.10 36.65 36.00 36.65 4,620 +1.65(+4.71%)
May 04, 2016 35.00 35.00 35.00 35.00 124 -0.80(-2.23%)
May 03, 2016 35.80 35.80 35.80 35.80 102 +0.00(+0.00%)
May 02, 2016 35.80 35.80 35.80 35.80 750 +0.05(+0.14%)
Apr 29, 2016 35.75 35.75 35.75 35.75 500 +0.30(+0.85%)
Apr 28, 2016 35.47 35.47 35.45 35.45 1,854 +0.95(+2.75%)
Apr 27, 2016 34.50 34.50 34.50 34.50 110 -0.25(-0.72%)
Apr 25, 2016 34.75 34.75 34.75 0 +1.67(+5.05%)
Apr 22, 2016 33.08 33.08 33.08 33.08 280 -0.78(-2.30%)
Apr 21, 2016 33.03 33.86 33.03 33.86 1,330 +1.86(+5.81%)
Apr 20, 2016 31.50 32.00 31.50 32.00 5,660 +0.58(+1.85%)
Apr 19, 2016 31.50 31.50 31.42 31.42 3,420 +0.99(+3.25%)
Apr 18, 2016 30.27 30.43 30.21 30.43 1,703 +0.88(+2.97%)
Apr 15, 2016 28.73 29.55 28.68 29.55 8,590 +0.55(+1.90%)
Apr 14, 2016 27.82 29.00 27.82 29.00 11,461 +1.15(+4.13%)
Apr 13, 2016 27.90 27.90 27.80 27.85 4,700 -0.40(-1.42%)
Apr 11, 2016 28.25 28.25 28.25 0 +0.08(+0.28%)
Apr 08, 2016 28.05 28.19 28.05 28.17 6,000 +0.02(+0.07%)
Apr 07, 2016 28.00 28.15 28.00 28.15 5,416 -0.08(-0.28%)
Apr 06, 2016 28.10 28.23 28.00 28.23 13,159 -0.17(-0.60%)
Apr 05, 2016 28.20 28.40 28.20 28.40 200 +0.25(+0.89%)
Apr 04, 2016 28.02 28.15 28.02 28.15 1,428 -0.10(-0.35%)
Apr 01, 2016 27.07 28.35 26.99 28.25 17,004 -0.27(-0.95%)
Mar 31, 2016 28.50 28.60 28.15 28.52 9,524 +0.17(+0.60%)
Mar 30, 2016 28.40 28.60 28.30 28.35 10,000 -0.15(-0.53%)
Mar 29, 2016 28.15 28.50 27.65 28.50 4,686 +0.60(+2.15%)
Mar 24, 2016 27.90 27.90 27.90 0 -0.01(-0.04%)
Mar 23, 2016 27.91 27.91 27.91 27.91 200 -0.74(-2.58%)
Mar 21, 2016 28.65 28.65 28.65 0 -0.15(-0.52%)
Mar 18, 2016 28.80 28.80 28.80 28.80 200 -0.04(-0.14%)
Mar 17, 2016 28.84 28.84 28.84 28.84 100 +0.38(+1.34%)
Mar 16, 2016 27.90 28.46 27.90 28.46 1,350 +1.71(+6.39%)
Mar 15, 2016 27.27 27.34 26.75 26.75 5,400 -0.30(-1.11%)
Mar 14, 2016 27.25 27.25 27.00 27.05 6,210 -1.20(-4.25%)
Mar 11, 2016 28.00 28.30 28.00 28.25 18,396 +0.25(+0.89%)
Mar 10, 2016 28.50 28.50 28.00 28.00 1,076 -1.59(-5.37%)
Mar 09, 2016 28.83 29.59 28.83 29.59 551 +0.50(+1.72%)
Mar 08, 2016 28.16 29.09 28.16 29.09 500 +1.08(+3.86%)
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.