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 23, 2019 42.15 42.15 42.15 0 +0.00(+0.00%)
Apr 22, 2019 42.15 42.15 42.15 42.15 436 +4.96(+13.32%)
Apr 18, 2019 37.19 37.19 37.19 67 +0.00(+0.00%)
Apr 17, 2019 37.19 37.19 37.19 37.19 147 -2.81(-7.03%)
Apr 12, 2019 40.00 40.00 40.00 0 +1.00(+2.56%)
Apr 11, 2019 39.00 39.00 39.00 80 +0.00(+0.00%)
Apr 10, 2019 39.03 39.03 39.00 39.00 292 -2.00(-4.88%)
Apr 09, 2019 41.00 41.00 41.00 20 +0.00(+0.00%)
Apr 08, 2019 41.00 41.00 41.00 85 +0.00(+0.00%)
Apr 04, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 03, 2019 42.00 42.00 41.00 41.00 925 -2.35(-5.42%)
Apr 01, 2019 43.35 43.35 43.35 0 -0.62(-1.41%)
Mar 29, 2019 43.97 43.97 43.97 43.97 100 -1.03(-2.29%)
Mar 25, 2019 45.00 45.00 45.00 0 +0.20(+0.45%)
Mar 22, 2019 44.80 44.80 44.80 44.80 100 +0.30(+0.67%)
Mar 19, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 18, 2019 44.50 44.50 44.50 25 +0.00(+0.00%)
Mar 14, 2019 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 12, 2019 44.50 44.50 44.50 0 +0.50(+1.14%)
Mar 11, 2019 43.50 44.00 43.50 44.00 515 +0.50(+1.15%)
Mar 08, 2019 43.50 43.50 43.50 43.50 200 +0.00(+0.00%)
Mar 07, 2019 43.50 43.50 43.50 16 +0.00(+0.00%)
Mar 06, 2019 43.50 43.50 43.50 43.50 100 +0.00(+0.00%)
Mar 04, 2019 43.50 43.50 43.50 0 -0.50(-1.14%)
Feb 27, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Feb 26, 2019 44.00 44.00 44.00 35 +0.00(+0.00%)
Feb 25, 2019 44.00 44.00 44.00 44.00 232 +3.50(+8.64%)
Feb 22, 2019 40.50 40.50 40.50 3 +0.00(+0.00%)
Feb 21, 2019 40.50 40.50 40.50 20 +0.00(+0.00%)
Feb 20, 2019 40.50 40.50 40.50 40.50 320 -3.50(-7.95%)
Feb 19, 2019 44.00 44.00 44.00 138 +0.00(+0.00%)
Feb 14, 2019 44.00 44.00 44.00 0 +3.50(+8.64%)
Feb 13, 2019 40.50 40.50 40.50 40.50 100 -3.50(-7.95%)
Feb 12, 2019 43.80 44.00 43.80 44.00 200 +0.00(+0.00%)
Feb 11, 2019 40.50 44.32 40.50 44.00 538 -0.32(-0.72%)
Feb 08, 2019 44.32 44.32 44.32 44.32 300 +2.82(+6.80%)
Feb 07, 2019 40.50 44.36 40.50 41.50 752 -2.86(-6.45%)
Feb 06, 2019 44.36 44.36 44.36 44.36 125 -2.89(-6.12%)
Feb 05, 2019 47.25 47.25 47.25 10 +0.00(+0.00%)
Feb 01, 2019 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 31, 2019 47.25 47.25 47.25 39 +0.00(+0.00%)
Jan 30, 2019 48.00 48.00 40.31 47.25 1,042 +2.24(+4.98%)
Jan 29, 2019 44.25 45.01 44.25 45.01 446 +0.76(+1.72%)
Jan 28, 2019 44.25 44.25 44.25 44.25 125 +2.25(+5.36%)
Jan 25, 2019 42.00 42.00 42.00 36 +0.00(+0.00%)
Jan 24, 2019 42.00 42.00 42.00 108 +0.00(+0.00%)
Jan 23, 2019 42.00 42.00 42.00 42.00 375 +0.00(+0.00%)
Jan 22, 2019 42.00 42.00 42.00 42.00 100 +1.25(+3.07%)
Jan 18, 2019 40.75 40.75 40.75 90 +0.00(+0.00%)
Jan 16, 2019 40.75 40.75 40.75 0 +1.00(+2.52%)
Jan 15, 2019 39.75 39.75 39.75 18 +0.00(+0.00%)
Jan 14, 2019 39.75 39.75 39.75 15 +0.00(+0.00%)
Jan 10, 2019 39.75 39.75 39.75 0 +0.00(+0.00%)
Jan 09, 2019 39.80 39.80 39.40 39.75 600 +1.25(+3.25%)
Jan 08, 2019 38.50 38.50 38.50 38.50 375 +0.00(+0.00%)
Jan 07, 2019 38.50 38.50 38.50 38.50 700 -0.48(-1.23%)
Jan 04, 2019 38.98 38.98 38.98 22 +0.00(+0.00%)
Jan 03, 2019 38.98 38.98 38.98 38.98 135 -0.22(-0.56%)
Jan 02, 2019 39.20 39.20 39.20 24 +0.00(+0.00%)
Dec 31, 2018 39.20 39.20 39.20 39.20 600 -0.01(-0.03%)
Dec 28, 2018 36.85 39.21 36.85 39.21 2,400 +3.13(+8.68%)
Dec 27, 2018 36.08 36.08 36.08 7 +0.00(+0.00%)
Dec 24, 2018 36.08 36.08 36.08 0 +0.00(+0.00%)
Dec 21, 2018 36.08 36.08 36.08 36.08 200 -2.68(-6.91%)
Dec 19, 2018 38.76 38.76 38.76 0 +0.80(+2.11%)
Dec 17, 2018 37.96 37.96 37.96 0 +0.66(+1.77%)
Dec 14, 2018 37.30 37.30 37.30 42 +0.00(+0.00%)
Dec 13, 2018 37.30 37.30 37.30 37.30 443 +1.30(+3.61%)
Dec 12, 2018 36.00 36.00 36.00 36.00 1,093 +0.00(+0.00%)
Dec 10, 2018 36.00 36.00 36.00 0 +0.50(+1.41%)
Dec 07, 2018 35.50 35.50 35.50 35.50 100 +0.00(+0.00%)
Dec 06, 2018 35.50 35.50 35.50 35.50 100 +2.00(+5.97%)
Dec 04, 2018 33.50 33.50 33.50 17 +0.00(+0.00%)
Dec 03, 2018 36.00 36.00 33.50 33.50 697 -2.50(-6.94%)
Nov 30, 2018 37.16 37.16 35.95 36.00 700 -2.50(-6.49%)
Nov 29, 2018 37.14 38.50 37.00 38.50 1,116 +1.16(+3.11%)
Nov 27, 2018 37.34 37.34 37.34 0 +5.34(+16.69%)
Nov 26, 2018 32.00 32.00 32.00 10 +0.00(+0.00%)
Nov 23, 2018 32.00 32.00 32.00 45 +0.00(+0.00%)
Nov 20, 2018 32.00 32.00 32.00 0 +0.90(+2.89%)
Nov 19, 2018 31.10 31.10 31.10 5 +0.00(+0.00%)
Nov 16, 2018 31.10 31.10 31.10 14 +0.00(+0.00%)
Nov 12, 2018 31.10 31.10 31.10 0 +0.00(+0.00%)
Nov 09, 2018 31.10 31.10 31.10 40 +0.00(+0.00%)
Nov 08, 2018 31.10 31.10 31.10 30 +0.00(+0.00%)
Nov 07, 2018 31.10 31.10 31.10 30 +0.00(+0.00%)
Nov 06, 2018 31.10 31.10 31.10 31.10 100 +0.05(+0.16%)
Nov 05, 2018 31.05 31.05 31.05 10 +0.00(+0.00%)
Nov 02, 2018 31.05 31.05 31.05 7 +0.00(+0.00%)
Nov 01, 2018 31.41 31.41 31.05 31.05 6,455 -0.45(-1.43%)
Oct 31, 2018 31.55 31.55 31.49 31.50 3,217 -1.41(-4.28%)
Oct 29, 2018 32.91 32.91 32.91 0 +0.00(+0.00%)
Oct 23, 2018 32.91 32.91 32.91 0 -0.09(-0.27%)
Oct 22, 2018 33.00 33.00 33.00 47 +0.00(+0.00%)
Oct 18, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 17, 2018 33.00 33.00 33.00 33.00 110 -0.15(-0.45%)
Oct 16, 2018 33.15 33.15 33.15 30 +0.00(+0.00%)
Oct 15, 2018 33.15 33.15 33.15 11 +0.00(+0.00%)
Oct 11, 2018 33.15 33.15 33.15 0 +0.00(+0.00%)
Oct 10, 2018 33.15 33.15 33.15 10 +0.00(+0.00%)
Oct 09, 2018 32.85 34.00 32.85 33.15 832 -2.85(-7.92%)
Oct 08, 2018 36.00 36.00 36.00 51 +0.00(+0.00%)
Oct 05, 2018 36.00 36.00 36.00 11 +0.00(+0.00%)
Oct 04, 2018 36.00 36.00 36.00 36.00 1,211 -1.50(-4.00%)
Oct 02, 2018 37.50 37.50 37.50 0 +0.50(+1.35%)
Sep 28, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 26, 2018 37.00 37.00 37.00 0 -4.00(-9.76%)
Sep 21, 2018 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 20, 2018 41.00 41.00 41.00 41.00 100 +0.00(+0.00%)
Sep 19, 2018 41.00 41.00 41.00 30 +0.00(+0.00%)
Sep 13, 2018 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 12, 2018 41.00 41.00 41.00 41.00 100 +4.00(+10.81%)
Sep 10, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Sep 04, 2018 37.00 37.00 37.00 0 +1.00(+2.78%)
Aug 31, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 30, 2018 36.00 36.00 36.00 36.00 107 -8.59(-19.26%)
Aug 29, 2018 44.59 44.59 44.59 1 +0.00(+0.00%)
Aug 24, 2018 44.59 44.59 44.59 0 +11.78(+35.90%)
Aug 23, 2018 32.81 32.81 32.81 20 +0.00(+0.00%)
Aug 22, 2018 32.81 32.81 32.81 32.81 110 -3.19(-8.86%)
Aug 20, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 15, 2018 36.00 36.00 36.00 0 +0.38(+1.07%)
Aug 10, 2018 35.62 35.62 35.62 0 +0.00(+0.00%)
Aug 08, 2018 35.62 35.62 35.62 0 +0.00(+0.00%)
Aug 07, 2018 35.62 35.62 35.62 98 +0.00(+0.00%)
Aug 06, 2018 35.62 35.62 35.62 35.62 210 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 35.00 35.00 35.00 35.00 1,600 +0.27(+0.78%)
Jul 18, 2018 34.73 34.73 34.73 0 +1.51(+4.55%)
Jul 09, 2018 33.22 33.22 33.22 27 +1.99(+6.37%)
Jul 06, 2018 31.23 31.23 31.23 31.23 314 +0.92(+3.04%)
Jun 19, 2018 30.31 30.31 30.31 0 +0.25(+0.83%)
Jun 12, 2018 30.06 30.06 30.06 39 -3.44(-10.27%)
Jun 04, 2018 33.50 33.50 33.50 30 +0.31(+0.93%)
Jun 01, 2018 33.19 33.19 32.99 33.19 508 +0.20(+0.61%)
May 29, 2018 32.99 32.99 32.99 46 -1.01(-2.97%)
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.