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

Ojsc Polyus Gold ADR (OP: OPYGY )

N/A 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 (%)
Sep 25, 2017 38.20 38.20 38.20 82 +1.70(+4.66%)
Sep 22, 2017 40.13 40.13 36.50 36.50 267 -4.50(-10.98%)
Sep 19, 2017 41.00 41.00 41.00 0 +0.50(+1.23%)
Sep 06, 2017 40.50 40.50 40.50 20 -2.16(-5.06%)
Sep 05, 2017 40.30 42.66 40.30 42.66 1,031 +3.16(+8.00%)
Sep 01, 2017 39.00 39.00 39.00 39.50 100 +1.20(+3.13%)
Aug 29, 2017 38.30 38.30 38.30 0 +1.65(+4.50%)
Aug 25, 2017 36.65 36.65 36.65 0 +0.15(+0.41%)
Aug 24, 2017 36.50 36.50 36.50 36.50 100 +0.00(+0.00%)
Aug 22, 2017 36.50 36.50 36.50 0 +0.35(+0.97%)
Aug 17, 2017 36.15 36.15 36.15 0 +0.85(+2.41%)
Aug 15, 2017 35.30 35.30 35.30 0 +0.20(+0.57%)
Aug 11, 2017 35.10 35.10 35.10 0 +0.90(+2.63%)
Aug 10, 2017 34.20 34.20 34.20 34.20 458 +1.45(+4.43%)
Aug 08, 2017 32.75 32.75 32.75 0 -0.75(-2.24%)
Aug 04, 2017 33.50 33.50 33.50 0 +1.20(+3.72%)
Jul 27, 2017 32.30 32.30 32.30 0 +0.10(+0.31%)
Jul 26, 2017 32.20 32.20 32.20 32.20 320 +0.37(+1.16%)
Jul 24, 2017 31.83 31.83 31.83 0 +0.00(+0.00%)
Jul 21, 2017 31.83 31.83 31.83 31.83 1,560 -0.24(-0.75%)
Jul 20, 2017 32.07 32.07 32.07 32.07 1,560 -0.88(-2.67%)
Jul 18, 2017 32.95 32.95 32.95 0 +0.88(+2.74%)
Jul 17, 2017 32.07 32.07 32.07 32.07 600 -1.43(-4.27%)
Jul 13, 2017 33.50 33.50 33.50 0 +0.30(+0.90%)
Jul 12, 2017 33.20 33.20 33.20 33.20 178 -2.05(-5.82%)
Jul 03, 2017 35.25 35.25 35.25 35.25 65 +0.00(+0.00%)
Jun 29, 2017 35.25 35.25 35.25 0 +0.00(+0.00%)
Jun 27, 2017 35.25 35.25 35.25 0 -0.10(-0.28%)
Jun 26, 2017 35.26 35.35 34.44 35.35 1,183 -2.02(-5.41%)
Jun 20, 2017 37.37 37.37 37.37 0 +0.00(+0.00%)
Jun 19, 2017 37.37 37.37 37.37 37.37 434 -0.13(-0.35%)
Jun 15, 2017 37.50 37.50 37.50 0 -2.50(-6.25%)
Jun 12, 2017 40.00 40.00 40.00 0 +1.19(+3.07%)
Jun 09, 2017 38.81 38.81 38.81 38.81 135 -0.44(-1.12%)
Jun 08, 2017 39.25 39.25 39.25 39.25 1,000 +0.26(+0.67%)
Jun 06, 2017 38.99 38.99 38.99 90 +0.00(+0.00%)
Jun 01, 2017 38.99 38.99 38.99 119 +0.69(+1.80%)
May 31, 2017 38.25 38.30 38.00 38.30 13,327 -0.31(-0.80%)
May 26, 2017 38.61 38.61 38.61 196 -0.39(-1.00%)
May 25, 2017 39.00 39.00 39.00 39.00 2,000 +0.16(+0.42%)
May 24, 2017 38.90 39.01 38.80 38.84 8,691 -0.26(-0.67%)
May 23, 2017 38.36 39.10 38.36 39.10 2,130 +0.10(+0.26%)
May 19, 2017 39.00 39.00 39.00 60 +0.40(+1.04%)
May 18, 2017 38.60 38.60 38.60 38.60 534 +0.00(+0.00%)
May 17, 2017 38.85 38.85 38.60 38.60 1,200 -0.20(-0.52%)
May 16, 2017 39.00 39.00 38.35 38.80 15,034 -0.20(-0.51%)
May 15, 2017 39.00 39.00 39.00 39.00 1,000 +0.50(+1.30%)
May 03, 2017 38.50 38.50 38.50 0 +0.50(+1.32%)
May 02, 2017 38.20 38.20 38.00 38.00 1,500 -0.20(-0.52%)
Apr 27, 2017 38.20 38.20 38.20 40 -0.77(-1.98%)
Apr 25, 2017 38.97 38.97 38.97 10 +1.23(+3.26%)
Apr 21, 2017 37.74 37.74 37.74 10 -1.06(-2.73%)
Apr 20, 2017 38.80 38.80 38.80 38.80 436 +0.00(+0.00%)
Apr 18, 2017 38.80 38.80 38.80 0 +1.55(+4.16%)
Apr 12, 2017 37.25 37.25 37.25 0 -0.61(-1.61%)
Apr 10, 2017 37.86 37.86 37.86 0 +0.00(+0.00%)
Apr 07, 2017 37.86 37.86 37.86 37.86 100 -2.06(-5.16%)
Apr 04, 2017 39.92 39.92 39.92 25 +1.32(+3.42%)
Mar 30, 2017 38.60 38.60 38.60 0 +0.30(+0.78%)
Mar 29, 2017 38.30 38.30 38.30 38.30 195 -0.52(-1.33%)
Mar 27, 2017 38.82 38.82 38.82 0 +0.52(+1.35%)
Mar 24, 2017 37.90 38.30 37.90 38.30 4,696 +0.89(+2.38%)
Mar 23, 2017 37.52 37.52 37.41 37.41 440 -0.09(-0.24%)
Mar 22, 2017 37.60 37.65 37.50 37.50 4,202 +0.00(+0.00%)
Mar 21, 2017 38.05 38.05 37.50 37.50 6,696 -0.50(-1.32%)
Mar 20, 2017 38.19 38.20 38.00 38.00 9,200 -0.20(-0.52%)
Mar 17, 2017 37.80 38.30 37.80 38.20 8,659 +1.65(+4.51%)
Mar 10, 2017 36.55 36.55 36.55 0 -0.45(-1.22%)
Mar 08, 2017 37.00 37.00 37.00 0 +0.19(+0.52%)
Mar 03, 2017 36.81 36.81 36.81 0 -2.18(-5.59%)
Mar 02, 2017 38.99 38.99 38.99 38.99 100 +1.19(+3.15%)
Mar 01, 2017 37.80 37.80 37.80 37.80 330 -0.10(-0.26%)
Feb 28, 2017 37.90 37.90 37.90 37.90 140 +0.00(+0.00%)
Feb 24, 2017 37.90 37.90 37.90 0 -1.10(-2.82%)
Feb 23, 2017 39.00 39.00 39.00 39.00 300 +0.00(+0.00%)
Feb 22, 2017 38.00 39.00 37.90 39.00 2,250 +0.90(+2.36%)
Feb 21, 2017 38.20 38.20 38.10 38.10 1,000 +0.17(+0.45%)
Feb 09, 2017 37.93 37.93 37.93 0 +0.58(+1.55%)
Feb 07, 2017 37.35 37.35 37.35 0 -0.65(-1.71%)
Feb 06, 2017 38.00 38.00 38.00 38.00 500 -1.57(-3.97%)
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%)
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.