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 (%)
Apr 27, 2018 32.00 32.00 32.00 7 -11.14(-25.82%)
Apr 23, 2018 43.14 43.14 43.14 88 +11.14(+34.81%)
Apr 20, 2018 29.90 32.50 29.90 32.00 700 +0.00(+0.00%)
Apr 18, 2018 32.00 32.00 32.00 0 +2.00(+6.67%)
Apr 16, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Apr 13, 2018 30.00 30.00 30.00 30.00 354 +1.00(+3.45%)
Apr 12, 2018 34.95 34.95 29.00 29.00 1,238 -6.00(-17.14%)
Apr 10, 2018 35.00 35.00 35.00 0 -10.00(-22.22%)
Apr 09, 2018 40.02 45.00 40.02 45.00 1,058 +0.16(+0.36%)
Mar 28, 2018 44.84 44.84 44.84 0 -0.15(-0.33%)
Mar 20, 2018 44.99 44.99 44.99 216 +3.39(+8.15%)
Mar 19, 2018 41.60 41.60 41.60 41.60 336 -0.65(-1.54%)
Mar 13, 2018 42.25 42.25 42.25 0 +1.25(+3.05%)
Mar 06, 2018 41.00 41.00 41.00 130 +0.47(+1.16%)
Mar 05, 2018 40.53 40.53 40.53 40.53 300 +0.23(+0.57%)
Mar 01, 2018 40.30 40.30 40.30 24 -0.70(-1.71%)
Feb 27, 2018 41.00 41.00 41.00 125 +1.69(+4.30%)
Feb 26, 2018 39.31 39.31 39.31 39.31 520 -1.69(-4.12%)
Feb 21, 2018 41.00 41.00 41.00 0 +2.31(+5.97%)
Feb 12, 2018 38.69 38.69 38.69 0 -1.31(-3.28%)
Jan 31, 2018 40.00 40.00 40.00 0 -1.00(-2.44%)
Jan 29, 2018 41.00 41.00 41.00 0 -4.15(-9.19%)
Jan 16, 2018 45.15 45.15 45.15 0 +1.11(+2.52%)
Jan 12, 2018 44.04 44.04 44.04 0 +2.04(+4.86%)
Jan 11, 2018 41.00 42.00 41.00 42.00 1,495 -1.50(-3.45%)
Jan 09, 2018 43.50 43.50 43.50 22 +1.50(+3.57%)
Jan 04, 2018 42.00 42.00 42.00 5 +0.00(+0.00%)
Jan 03, 2018 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Jan 02, 2018 42.00 42.00 42.00 42.00 200 +2.00(+5.00%)
Dec 14, 2017 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 13, 2017 40.00 40.00 40.00 40.00 314 -1.70(-4.08%)
Dec 11, 2017 41.70 41.70 41.70 30 -0.30(-0.71%)
Dec 04, 2017 42.00 42.00 42.00 0 +0.00(+0.00%)
Dec 01, 2017 42.40 42.40 42.00 42.00 500 -1.00(-2.33%)
Nov 24, 2017 43.00 43.00 43.00 0 +0.97(+2.31%)
Nov 15, 2017 42.03 42.03 42.03 0 +0.63(+1.52%)
Nov 10, 2017 41.40 41.40 41.40 0 +0.40(+0.98%)
Oct 31, 2017 41.00 41.00 41.00 0 -8.00(-16.33%)
Oct 24, 2017 49.00 49.00 49.00 0 -1.23(-2.45%)
Oct 20, 2017 50.23 50.23 50.23 26 +9.63(+23.72%)
Oct 18, 2017 40.60 40.60 40.60 0 +0.30(+0.74%)
Oct 16, 2017 40.30 40.30 40.30 0 +0.30(+0.75%)
Oct 13, 2017 39.59 40.00 39.59 40.00 1,287 +2.29(+6.07%)
Oct 11, 2017 37.71 37.71 37.71 0 -0.03(-0.08%)
Oct 10, 2017 37.74 37.74 37.74 37.74 300 +0.38(+1.02%)
Oct 09, 2017 37.36 37.36 37.36 37.36 332 -0.01(-0.03%)
Oct 06, 2017 37.37 37.37 37.37 37.37 610 -0.83(-2.17%)
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%)
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.