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 30, 2020 83.00 83.29 81.00 81.00 855 -12.00(-12.90%)
Apr 29, 2020 93.00 93.00 93.00 93.00 155 +14.80(+18.93%)
Apr 28, 2020 78.20 78.20 78.20 78.20 114 -5.80(-6.90%)
Apr 27, 2020 84.00 84.00 84.00 22 +0.00(+0.00%)
Apr 24, 2020 84.00 84.00 84.00 84.00 300 -1.00(-1.18%)
Apr 23, 2020 85.00 85.00 85.00 85.00 437 +5.00(+6.25%)
Apr 22, 2020 80.00 80.00 80.00 80.00 100 +2.00(+2.56%)
Apr 21, 2020 85.00 85.00 72.00 78.00 1,595 -1.00(-1.27%)
Apr 20, 2020 79.00 79.00 79.00 79.00 140 +3.00(+3.95%)
Apr 17, 2020 75.00 76.00 70.00 76.00 900 +3.49(+4.81%)
Apr 15, 2020 72.51 72.51 72.51 0 +0.00(+0.00%)
Apr 14, 2020 72.51 72.51 72.51 33 +0.00(+0.00%)
Apr 13, 2020 72.51 72.51 72.51 72.51 261 +1.51(+2.13%)
Apr 09, 2020 71.00 71.00 71.00 71.00 400 -1.00(-1.39%)
Apr 08, 2020 72.00 72.00 72.00 1 +0.00(+0.00%)
Apr 07, 2020 70.00 72.00 70.00 72.00 320 +7.00(+10.77%)
Apr 06, 2020 65.00 65.00 65.00 55 +0.00(+0.00%)
Apr 03, 2020 65.00 65.00 65.00 65.00 200 -2.25(-3.35%)
Apr 02, 2020 67.25 67.25 67.25 5 +0.00(+0.00%)
Apr 01, 2020 67.25 67.25 67.25 67.25 560 -2.75(-3.93%)
Mar 31, 2020 70.00 70.00 70.00 70.00 191 -1.99(-2.76%)
Mar 30, 2020 71.99 71.99 67.00 71.99 835 +1.99(+2.84%)
Mar 27, 2020 72.00 72.00 70.00 70.00 500 +2.00(+2.94%)
Mar 26, 2020 68.00 68.00 68.00 68.00 880 +9.25(+15.74%)
Mar 25, 2020 58.75 58.75 58.75 8 +0.00(+0.00%)
Mar 24, 2020 58.75 58.75 58.75 58.75 288 +15.34(+35.34%)
Mar 23, 2020 43.41 43.41 43.41 43.41 176 -11.19(-20.49%)
Mar 20, 2020 54.60 54.60 54.60 54.60 400 -0.41(-0.75%)
Mar 19, 2020 55.01 55.01 55.01 33 +0.00(+0.00%)
Mar 18, 2020 55.01 55.01 55.01 55.01 271 +0.00(+0.00%)
Mar 17, 2020 54.14 55.01 54.14 55.01 285 +0.25(+0.46%)
Mar 16, 2020 54.76 54.76 54.76 54.76 396 -7.24(-11.68%)
Mar 13, 2020 62.00 62.00 62.00 4 +0.00(+0.00%)
Mar 12, 2020 62.00 62.00 62.00 62.00 420 -4.50(-6.77%)
Mar 11, 2020 61.00 66.50 61.00 66.50 813 -1.00(-1.48%)
Mar 10, 2020 67.50 67.50 67.50 84 +0.00(+0.00%)
Mar 09, 2020 67.50 67.50 67.50 97 +0.00(+0.00%)
Mar 06, 2020 64.00 67.50 63.00 67.50 800 +1.45(+2.20%)
Mar 05, 2020 66.05 66.05 66.05 9 +0.00(+0.00%)
Mar 04, 2020 66.05 66.05 66.05 66.05 1,359 +2.05(+3.20%)
Mar 03, 2020 64.00 64.00 64.00 64.00 187 +0.00(+0.00%)
Mar 02, 2020 64.00 64.00 64.00 64.00 500 +2.00(+3.23%)
Feb 28, 2020 62.20 62.34 62.00 62.00 500 -2.00(-3.12%)
Feb 27, 2020 64.00 64.00 64.00 64.00 132 -0.50(-0.78%)
Feb 26, 2020 64.50 64.50 64.50 36 +0.00(+0.00%)
Feb 25, 2020 64.50 64.50 64.50 64.50 203 -4.50(-6.52%)
Feb 24, 2020 69.00 69.00 69.00 69.00 896 +4.50(+6.98%)
Feb 21, 2020 64.00 64.50 63.80 64.50 300 +1.70(+2.71%)
Feb 19, 2020 62.80 62.80 62.80 0 -0.20(-0.32%)
Feb 18, 2020 63.00 63.00 63.00 63.00 1,018 +2.00(+3.28%)
Feb 14, 2020 61.00 61.00 61.00 61.00 200 -2.00(-3.17%)
Feb 13, 2020 63.00 63.00 63.00 16 +0.00(+0.00%)
Feb 12, 2020 63.00 63.00 63.00 116 +0.00(+0.00%)
Feb 11, 2020 63.00 63.00 62.70 63.00 1,505 +2.50(+4.13%)
Feb 10, 2020 60.50 60.50 60.50 10 +0.00(+0.00%)
Feb 07, 2020 60.50 60.50 60.50 60.50 200 -0.50(-0.82%)
Feb 06, 2020 60.80 61.00 60.80 61.00 229 -0.50(-0.81%)
Feb 05, 2020 61.50 61.50 61.50 61.50 175 +1.80(+3.02%)
Feb 04, 2020 60.35 60.35 59.70 59.70 773 -0.45(-0.75%)
Feb 03, 2020 60.15 60.15 60.15 58 +0.00(+0.00%)
Jan 31, 2020 62.50 62.50 60.15 60.15 700 -2.35(-3.76%)
Jan 30, 2020 62.50 62.50 62.50 62.50 381 +0.60(+0.97%)
Jan 29, 2020 61.90 61.90 61.90 13 +0.00(+0.00%)
Jan 28, 2020 61.70 61.70 61.90 122 +0.20(+0.32%)
Jan 27, 2020 60.50 61.70 59.00 61.70 7,417 +2.70(+4.58%)
Jan 24, 2020 59.00 59.00 59.00 59.00 300 +0.00(+0.00%)
Jan 23, 2020 59.50 59.50 59.00 59.00 310 +0.00(+0.00%)
Jan 22, 2020 57.50 60.50 57.50 59.00 1,117 -1.50(-2.48%)
Jan 21, 2020 60.50 60.50 60.50 25 +0.00(+0.00%)
Jan 17, 2020 60.50 60.50 57.50 60.50 300 +0.00(+0.00%)
Jan 16, 2020 60.50 60.50 60.50 60.50 185 +0.00(+0.00%)
Jan 15, 2020 58.00 60.50 58.00 60.50 1,002 +0.00(+0.00%)
Jan 14, 2020 60.50 60.50 60.50 60.50 101 +0.00(+0.00%)
Jan 13, 2020 60.50 60.50 60.50 7 +0.00(+0.00%)
Jan 10, 2020 60.50 60.50 60.50 1 +0.00(+0.00%)
Jan 09, 2020 58.00 60.50 58.00 60.50 235 +0.00(+0.00%)
Jan 08, 2020 60.50 60.50 60.50 60.50 370 +3.90(+6.89%)
Jan 07, 2020 56.60 56.60 56.60 10 +0.00(+0.00%)
Jan 06, 2020 56.60 56.60 56.60 20 +0.00(+0.00%)
Jan 02, 2020 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 31, 2019 56.60 56.60 56.60 50 +0.00(+0.00%)
Dec 30, 2019 56.60 56.60 56.60 20 +0.00(+0.00%)
Dec 20, 2019 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 19, 2019 56.60 56.60 56.60 56.60 817 -0.40(-0.70%)
Dec 17, 2019 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 16, 2019 55.50 57.00 55.50 57.00 290 +0.00(+0.00%)
Dec 11, 2019 57.00 57.00 57.00 0 +4.75(+9.09%)
Dec 09, 2019 52.25 52.25 52.25 0 +0.00(+0.00%)
Dec 06, 2019 52.25 52.25 52.25 5 +0.00(+0.00%)
Dec 04, 2019 52.25 52.25 52.25 0 +0.00(+0.00%)
Dec 02, 2019 52.25 52.25 52.25 0 +0.00(+0.00%)
Nov 27, 2019 52.25 52.25 52.25 0 -0.25(-0.48%)
Nov 26, 2019 52.50 52.50 52.50 35 +0.00(+0.00%)
Nov 25, 2019 52.50 52.50 52.50 12 +0.00(+0.00%)
Nov 22, 2019 52.35 52.50 52.35 52.50 200 -5.50(-9.48%)
Nov 21, 2019 58.00 58.00 58.00 80 +0.00(+0.00%)
Nov 19, 2019 58.00 58.00 58.00 0 -1.50(-2.52%)
Nov 18, 2019 59.50 59.50 59.50 90 +0.00(+0.00%)
Nov 15, 2019 59.50 59.50 59.50 59.50 100 +0.75(+1.28%)
Nov 14, 2019 58.75 58.75 58.75 58.75 150 -0.75(-1.26%)
Nov 12, 2019 59.50 59.50 59.50 0 +0.00(+0.00%)
Nov 11, 2019 59.50 59.50 59.50 25 +0.00(+0.00%)
Nov 08, 2019 59.50 59.50 59.50 59.50 100 -0.50(-0.83%)
Nov 07, 2019 60.00 60.00 60.00 2 +0.00(+0.00%)
Nov 06, 2019 60.00 60.00 60.00 189 +0.00(+0.00%)
Nov 05, 2019 60.50 60.50 60.00 60.00 1,144 -0.56(-0.92%)
Nov 04, 2019 59.23 60.56 59.03 60.56 450 +1.33(+2.25%)
Nov 01, 2019 59.23 59.23 59.23 59.23 100 +0.00(+0.00%)
Oct 31, 2019 59.23 59.23 59.23 8 +0.00(+0.00%)
Oct 30, 2019 59.23 59.23 59.23 46 +0.00(+0.00%)
Oct 29, 2019 59.23 59.23 59.23 17 +0.00(+0.00%)
Oct 28, 2019 59.23 59.23 59.23 42 +0.00(+0.00%)
Oct 25, 2019 59.23 59.23 59.23 46 +0.00(+0.00%)
Oct 24, 2019 58.30 59.23 58.30 59.23 550 +3.98(+7.20%)
Oct 22, 2019 55.25 55.25 55.25 0 +0.00(+0.00%)
Oct 18, 2019 55.25 55.25 55.25 0 +0.00(+0.00%)
Oct 17, 2019 55.25 55.25 55.25 90 +0.00(+0.00%)
Oct 16, 2019 55.25 55.25 55.25 70 +0.00(+0.00%)
Oct 14, 2019 55.25 55.25 55.25 0 -5.74(-9.41%)
Oct 11, 2019 60.99 60.99 60.99 140 +0.00(+0.00%)
Oct 09, 2019 60.99 60.99 60.99 0 +0.99(+1.65%)
Oct 07, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Oct 04, 2019 59.80 60.00 59.80 60.00 600 +1.75(+3.00%)
Oct 03, 2019 58.25 58.25 58.25 71 +0.00(+0.00%)
Oct 02, 2019 58.25 58.25 58.25 50 +0.00(+0.00%)
Oct 01, 2019 60.00 60.00 58.25 58.25 200 +0.25(+0.43%)
Sep 30, 2019 58.00 58.00 58.00 27 +0.00(+0.00%)
Sep 24, 2019 58.00 58.00 58.00 0 +0.00(+0.00%)
Sep 19, 2019 58.00 58.00 58.00 0 -0.20(-0.34%)
Sep 17, 2019 58.20 58.20 58.20 0 +0.70(+1.22%)
Sep 16, 2019 57.50 57.50 57.50 60 +0.00(+0.00%)
Sep 13, 2019 58.00 58.00 57.00 57.50 2,500 +0.55(+0.97%)
Sep 12, 2019 56.95 56.95 56.95 56.95 100 +1.97(+3.58%)
Sep 10, 2019 54.98 54.98 54.98 0 +0.00(+0.00%)
Sep 09, 2019 54.98 54.98 54.98 25 +0.00(+0.00%)
Sep 06, 2019 54.98 54.98 54.98 10 +0.00(+0.00%)
Sep 04, 2019 54.98 54.98 54.98 0 +0.00(+0.00%)
Sep 03, 2019 54.98 54.98 54.98 43 +0.00(+0.00%)
Aug 28, 2019 54.98 54.98 54.98 0 +0.00(+0.00%)
Aug 26, 2019 54.98 54.98 54.98 0 -0.72(-1.29%)
Aug 23, 2019 55.70 55.70 55.70 55.70 1,000 +6.20(+12.53%)
Aug 22, 2019 49.50 49.50 49.50 49.50 451 -2.50(-4.81%)
Aug 21, 2019 52.00 52.00 52.00 5 +0.00(+0.00%)
Aug 15, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 12, 2019 52.00 52.00 52.00 0 -3.00(-5.45%)
Aug 09, 2019 55.00 55.00 55.00 55.00 100 +6.99(+14.56%)
Aug 07, 2019 48.01 48.01 48.01 0 -4.32(-8.26%)
Aug 06, 2019 52.60 52.60 52.33 52.33 372 -0.15(-0.29%)
Aug 05, 2019 52.55 52.55 52.48 52.48 2,210 +2.02(+4.00%)
Aug 02, 2019 50.46 50.46 50.46 50.46 5,100 -1.04(-2.01%)
Aug 01, 2019 51.50 51.50 51.50 51.50 5,000 +2.18(+4.42%)
Jul 31, 2019 49.32 49.32 49.32 21 +0.00(+0.00%)
Jul 30, 2019 49.32 49.32 49.32 49.32 100 -3.18(-6.06%)
Jul 29, 2019 52.50 52.50 52.50 72 +0.00(+0.00%)
Jul 26, 2019 52.50 52.50 52.50 52.50 300 +0.00(+0.00%)
Jul 23, 2019 52.50 52.50 52.50 0 -0.49(-0.92%)
Jul 22, 2019 55.50 55.50 49.67 52.99 1,809 -4.01(-7.04%)
Jul 19, 2019 52.00 57.00 52.00 57.00 300 +6.00(+11.76%)
Jul 18, 2019 51.00 51.00 51.00 63 +0.00(+0.00%)
Jul 17, 2019 51.00 51.00 51.00 51.00 1,200 +1.70(+3.45%)
Jul 16, 2019 49.30 49.30 49.30 10 +0.00(+0.00%)
Jul 15, 2019 49.00 49.50 48.80 49.30 1,659 +1.31(+2.73%)
Jul 11, 2019 47.99 47.99 47.99 0 +0.00(+0.00%)
Jul 10, 2019 47.99 47.99 47.99 5 +0.00(+0.00%)
Jul 09, 2019 47.79 47.99 47.79 47.99 290 +1.74(+3.76%)
Jul 08, 2019 46.25 46.25 46.25 14 +0.00(+0.00%)
Jul 03, 2019 46.25 46.25 46.25 0 +0.00(+0.00%)
Jul 02, 2019 45.85 46.25 45.85 46.25 4,800 +0.40(+0.87%)
Jul 01, 2019 45.85 45.85 45.85 45.85 500 -2.13(-4.44%)
Jun 28, 2019 47.98 47.98 47.98 134 +0.00(+0.00%)
Jun 26, 2019 47.98 47.98 47.98 0 -0.01(-0.02%)
Jun 25, 2019 47.99 47.99 47.99 47.99 300 +1.99(+4.33%)
Jun 24, 2019 44.93 46.00 44.76 46.00 1,040 +1.87(+4.24%)
Jun 21, 2019 44.12 44.13 44.12 44.13 400 +0.13(+0.30%)
Jun 20, 2019 43.80 44.00 43.80 44.00 495 -0.75(-1.68%)
Jun 19, 2019 44.75 44.75 44.75 1 +0.00(+0.00%)
Jun 14, 2019 44.75 44.75 44.75 0 +0.00(+0.00%)
Jun 13, 2019 44.75 44.75 44.75 5 +0.00(+0.00%)
Jun 12, 2019 45.00 45.00 44.75 44.75 472 +2.75(+6.55%)
Jun 11, 2019 42.00 42.00 42.00 2 +0.00(+0.00%)
Jun 10, 2019 42.00 42.00 42.00 10 +0.00(+0.00%)
Jun 07, 2019 42.00 42.00 42.00 60 +0.00(+0.00%)
Jun 06, 2019 42.00 42.00 40.00 42.00 700 -4.87(-10.39%)
Jun 04, 2019 46.87 46.87 46.87 0 +0.00(+0.00%)
Jun 03, 2019 46.87 46.87 46.87 2 +0.00(+0.00%)
May 28, 2019 46.87 46.87 46.87 0 +0.00(+0.00%)
May 20, 2019 46.87 46.87 46.87 0 -0.28(-0.59%)
May 15, 2019 47.15 47.15 47.15 0 -0.05(-0.11%)
May 13, 2019 47.20 47.20 47.20 0 +0.00(+0.00%)
May 07, 2019 47.20 47.20 47.20 0 +0.00(+0.00%)
May 06, 2019 47.20 47.20 47.20 47.20 100 -0.09(-0.19%)
May 03, 2019 47.29 47.29 47.29 47.29 100 +5.14(+12.21%)
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.