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 (%)
Mar 03, 2022 21.00 0 -5.00(-19.23%)
Mar 02, 2022 29.90 33.97 25.00 26.00 19,322 -7.99(-23.51%)
Mar 01, 2022 26.50 46.18 25.00 33.99 72,022 +7.99(+30.73%)
Feb 28, 2022 72.00 72.00 25.00 26.00 212,077 -46.00(-63.89%)
Feb 25, 2022 77.00 80.75 72.00 72.00 6,481 +6.60(+10.09%)
Feb 24, 2022 69.50 75.33 60.62 65.40 16,097 -15.45(-19.11%)
Feb 23, 2022 81.00 82.50 79.00 80.85 8,903 -2.63(-3.15%)
Feb 22, 2022 82.21 83.48 82.21 83.48 1,231 +1.27(+1.54%)
Feb 18, 2022 82.21 0 -4.90(-5.62%)
Feb 17, 2022 86.46 87.11 86.11 87.11 1,393 +2.11(+2.48%)
Feb 16, 2022 84.51 85.00 84.51 85.00 1,983 +1.59(+1.91%)
Feb 15, 2022 82.50 83.41 82.50 83.41 921 -1.34(-1.59%)
Feb 14, 2022 84.75 84.75 84.75 84.75 1,039 -0.66(-0.77%)
Feb 11, 2022 80.98 85.41 80.98 85.41 993 +3.68(+4.50%)
Feb 10, 2022 83.75 83.75 81.73 81.73 941 +0.43(+0.53%)
Feb 09, 2022 81.00 81.30 81.00 81.30 798 +2.04(+2.57%)
Feb 07, 2022 79.26 312 -0.62(-0.78%)
Feb 02, 2022 79.88 79.88 79.88 79.88 319 +1.27(+1.62%)
Feb 01, 2022 79.99 81.00 78.61 78.61 2,442 +0.77(+0.99%)
Jan 31, 2022 78.50 78.50 77.83 77.84 3,194 +2.50(+3.32%)
Jan 28, 2022 75.34 76.38 75.34 75.34 974 -1.26(-1.64%)
Jan 27, 2022 80.00 80.00 75.12 76.60 1,964 +0.60(+0.79%)
Jan 26, 2022 77.01 77.50 76.00 76.00 5,497 -1.01(-1.31%)
Jan 25, 2022 77.01 77.01 74.01 77.01 1,260 -3.99(-4.93%)
Jan 24, 2022 76.35 84.70 72.90 81.00 5,492 +0.00(+0.00%)
Jan 21, 2022 86.00 90.20 81.00 81.00 6,214 -0.53(-0.65%)
Jan 20, 2022 84.30 84.50 81.53 81.53 1,392 +2.98(+3.79%)
Jan 19, 2022 77.10 80.00 77.10 78.55 2,470 -4.93(-5.91%)
Jan 18, 2022 73.38 83.48 73.38 83.48 2,345 +2.33(+2.87%)
Jan 14, 2022 81.15 0 +0.03(+0.04%)
Jan 13, 2022 90.34 90.34 81.12 81.12 2,167 +0.01(+0.01%)
Jan 11, 2022 81.11 62 -0.89(-1.09%)
Jan 10, 2022 90.65 90.65 81.60 82.00 4,823 -3.60(-4.21%)
Jan 07, 2022 91.80 91.80 80.01 85.60 1,862 -1.40(-1.61%)
Jan 06, 2022 84.20 87.00 83.05 87.00 1,042 +1.10(+1.28%)
Jan 05, 2022 85.95 86.10 85.90 85.90 4,936 -8.54(-9.04%)
Jan 03, 2022 94.44 94.44 94.44 252 +2.16(+2.34%)
Dec 31, 2021 92.28 92.28 92.28 92.28 319 +2.28(+2.53%)
Dec 30, 2021 90.00 90.00 90.00 90.00 1,003 +0.00(+0.00%)
Dec 29, 2021 86.97 90.00 86.97 90.00 581 -6.08(-6.32%)
Dec 28, 2021 96.08 96.08 96.08 96.08 370 +3.33(+3.59%)
Dec 23, 2021 92.75 92.75 92.75 348 +2.93(+3.26%)
Dec 22, 2021 89.82 89.82 89.82 89.82 696 +2.59(+2.97%)
Dec 21, 2021 87.24 87.72 87.23 87.23 539 -2.55(-2.84%)
Dec 20, 2021 88.69 89.78 88.69 89.78 2,029 +0.00(+0.00%)
Dec 17, 2021 90.28 90.28 89.78 89.78 1,547 +4.62(+5.43%)
Dec 16, 2021 85.60 85.60 85.16 85.16 5,358 +1.08(+1.28%)
Dec 15, 2021 82.00 84.66 82.00 84.08 2,285 +2.08(+2.54%)
Dec 14, 2021 84.80 85.00 81.03 82.00 6,606 -5.43(-6.21%)
Dec 13, 2021 87.41 87.43 82.62 87.43 3,875 -1.96(-2.20%)
Dec 10, 2021 87.01 89.39 87.01 89.39 1,702 +0.77(+0.87%)
Dec 09, 2021 89.99 89.99 88.62 88.62 2,232 -3.42(-3.72%)
Dec 08, 2021 93.03 93.03 89.10 92.04 857 -3.15(-3.31%)
Dec 07, 2021 91.50 95.19 91.00 95.19 2,180 -0.21(-0.22%)
Dec 06, 2021 95.40 95.40 95.40 95.40 991 +1.95(+2.09%)
Dec 03, 2021 93.03 93.45 90.60 93.45 7,159 -2.79(-2.90%)
Dec 02, 2021 93.00 96.24 93.00 96.24 505 +0.59(+0.62%)
Dec 01, 2021 95.62 95.65 95.62 95.65 668 -1.12(-1.16%)
Nov 30, 2021 96.78 96.78 96.78 96.78 821 +3.36(+3.59%)
Nov 29, 2021 93.42 93.42 93.42 93.42 451 +0.01(+0.01%)
Nov 26, 2021 97.00 97.00 93.41 93.41 527 -1.59(-1.67%)
Nov 24, 2021 95.54 95.54 94.83 95.00 1,364 -4.31(-4.34%)
Nov 22, 2021 99.31 99.31 99.31 129 -8.55(-7.93%)
Nov 19, 2021 107.86 107.86 107.86 107.86 634 +2.11(+2.00%)
Nov 18, 2021 108.03 107.00 105.60 105.75 2,386 -2.15(-1.99%)
Nov 17, 2021 107.90 107.90 107.90 107.90 483 -3.74(-3.35%)
Nov 15, 2021 111.64 111.64 111.64 156 +2.39(+2.19%)
Nov 12, 2021 109.25 109.25 109.25 109.25 329 -1.71(-1.54%)
Nov 11, 2021 110.93 110.96 110.93 110.96 526 +7.14(+6.88%)
Nov 08, 2021 103.82 103.82 103.82 156 +3.27(+3.25%)
Nov 05, 2021 100.62 101.05 100.55 100.55 2,317 +2.36(+2.40%)
Nov 04, 2021 98.19 98.19 96.45 98.19 798 +1.33(+1.37%)
Nov 03, 2021 96.86 96.86 96.86 96.86 295 -1.94(-1.96%)
Nov 02, 2021 98.80 98.80 98.80 98.80 315 -2.19(-2.17%)
Nov 01, 2021 96.70 100.99 96.70 100.99 4,628 +0.99(+0.99%)
Oct 28, 2021 100.00 100.00 100.00 319 -0.50(-0.50%)
Oct 27, 2021 100.50 100.50 100.50 100.50 312 +1.00(+1.01%)
Oct 26, 2021 99.32 101.00 99.00 99.50 1,317 -1.11(-1.10%)
Oct 25, 2021 100.00 101.14 100.00 100.61 2,568 +0.16(+0.16%)
Oct 22, 2021 99.35 101.01 99.35 100.45 3,680 +4.10(+4.26%)
Oct 21, 2021 98.16 98.16 96.35 96.35 2,041 +2.34(+2.49%)
Oct 20, 2021 99.35 99.35 94.01 94.01 1,440 +3.17(+3.49%)
Oct 19, 2021 90.84 90.84 90.84 90.84 571 -1.16(-1.26%)
Oct 18, 2021 93.40 93.50 92.00 92.00 1,335 -2.50(-2.65%)
Oct 15, 2021 94.00 94.50 94.00 94.50 717 +9.50(+11.18%)
Oct 14, 2021 81.50 85.76 81.50 85.00 885 -6.00(-6.59%)
Oct 13, 2021 91.00 91.01 91.00 91.00 1,237 +0.07(+0.08%)
Oct 11, 2021 90.80 90.80 90.80 90.93 1,624 +0.75(+0.83%)
Oct 05, 2021 90.18 90.18 90.18 249 +9.17(+11.32%)
Oct 04, 2021 81.01 81.01 81.01 81.01 392 -0.42(-0.52%)
Oct 01, 2021 81.43 81.43 81.43 81.43 747 -0.57(-0.70%)
Sep 30, 2021 89.25 90.25 82.00 82.00 2,899 +1.45(+1.80%)
Sep 29, 2021 88.00 90.00 80.55 80.55 3,113 -7.33(-8.34%)
Sep 27, 2021 87.88 87.88 87.88 141 +2.61(+3.06%)
Sep 24, 2021 85.27 85.27 85.27 85.27 526 -0.74(-0.86%)
Sep 23, 2021 86.02 90.25 86.01 86.01 1,548 +0.81(+0.95%)
Sep 20, 2021 85.20 85.20 85.20 266 -5.80(-6.37%)
Sep 17, 2021 90.50 91.00 90.50 91.00 1,860 +9.99(+12.33%)
Sep 16, 2021 90.00 90.00 81.01 81.01 2,158 -8.99(-9.99%)
Sep 15, 2021 90.00 90.00 90.00 90.00 347 -1.00(-1.10%)
Sep 14, 2021 90.60 91.00 90.50 91.00 1,036 +0.40(+0.44%)
Sep 13, 2021 90.50 90.60 90.50 90.60 691 -1.20(-1.31%)
Sep 08, 2021 91.80 91.80 91.80 486 -0.20(-0.22%)
Sep 07, 2021 92.14 92.14 92.00 92.00 1,078 -4.49(-4.65%)
Sep 03, 2021 96.49 96.49 96.49 96.49 505 +2.19(+2.32%)
Sep 02, 2021 95.89 95.89 94.30 94.30 416 +1.18(+1.26%)
Sep 01, 2021 91.50 93.79 91.50 93.12 1,006 +2.02(+2.22%)
Aug 31, 2021 91.50 91.50 91.00 91.10 1,569 -0.90(-0.98%)
Aug 27, 2021 92.00 92.00 92.00 113 -0.77(-0.83%)
Aug 26, 2021 92.77 92.77 92.77 92.77 308 -1.14(-1.21%)
Aug 25, 2021 93.89 93.91 93.89 93.91 381 -2.14(-2.23%)
Aug 23, 2021 93.89 93.89 93.89 96.05 785 -7.71(-7.43%)
Aug 20, 2021 103.76 103.76 103.76 103.76 303 -0.98(-0.94%)
Aug 18, 2021 104.74 104.74 104.74 202 +12.73(+13.84%)
Aug 17, 2021 92.21 92.21 92.01 92.01 342 +0.02(+0.02%)
Aug 16, 2021 92.00 92.00 91.80 91.99 827 -0.01(-0.01%)
Aug 13, 2021 91.00 92.00 91.00 92.00 1,360 +0.00(+0.00%)
Aug 12, 2021 92.00 92.00 92.00 92.00 480 -0.54(-0.58%)
Aug 11, 2021 92.54 92.54 92.54 92.54 317 -3.19(-3.34%)
Aug 09, 2021 95.73 95.73 95.73 223 +3.47(+3.77%)
Aug 06, 2021 92.27 92.46 92.26 92.26 667 -0.01(-0.01%)
Aug 05, 2021 96.00 96.00 92.27 92.27 1,212 -8.52(-8.45%)
Aug 04, 2021 100.79 100.79 100.79 100.79 411 +6.35(+6.72%)
Aug 02, 2021 94.44 94.44 94.44 264 +2.19(+2.37%)
Jul 30, 2021 96.01 96.01 92.26 92.26 478 -4.74(-4.89%)
Jul 29, 2021 96.25 97.03 96.25 97.00 3,239 +6.55(+7.24%)
Jul 27, 2021 90.45 90.45 90.45 164 -5.34(-5.57%)
Jul 26, 2021 93.00 95.79 93.00 95.79 694 +0.79(+0.83%)
Jul 21, 2021 95.00 95.00 95.00 339 +0.30(+0.32%)
Jul 20, 2021 94.70 94.70 94.70 94.70 430 -0.80(-0.84%)
Jul 19, 2021 95.00 95.50 90.00 95.50 2,328 -4.70(-4.69%)
Jul 16, 2021 100.20 100.20 100.20 100.20 494 +5.20(+5.47%)
Jul 15, 2021 95.00 95.00 95.00 95.00 1,131 -9.90(-9.44%)
Jul 13, 2021 104.90 104.90 104.90 232 +7.53(+7.73%)
Jul 12, 2021 97.37 97.37 97.37 97.37 554 +0.00(+0.00%)
Jul 08, 2021 97.37 97.37 97.37 486 +0.18(+0.19%)
Jul 07, 2021 96.10 97.19 96.10 97.19 632 -0.17(-0.17%)
Jul 06, 2021 97.45 97.45 97.36 97.36 705 +1.11(+1.16%)
Jul 02, 2021 97.49 97.49 96.25 96.25 693 -0.80(-0.83%)
Jun 30, 2021 97.05 97.05 97.05 226 +0.00(+0.00%)
Jun 29, 2021 98.00 98.00 96.39 97.05 6,285 -2.94(-2.94%)
Jun 28, 2021 100.80 100.80 99.99 99.99 1,083 -0.81(-0.80%)
Jun 25, 2021 98.65 103.60 98.15 100.80 2,087 +2.79(+2.85%)
Jun 24, 2021 98.00 98.01 98.00 98.01 3,184 +0.00(+0.00%)
Jun 23, 2021 99.50 99.50 98.01 98.01 1,531 +0.21(+0.21%)
Jun 22, 2021 99.45 99.70 97.80 97.80 4,653 +0.05(+0.05%)
Jun 21, 2021 97.75 97.75 97.75 97.75 2,967 -6.25(-6.01%)
Jun 18, 2021 104.00 104.00 104.00 104.00 610 -0.97(-0.93%)
Jun 16, 2021 104.97 104.97 104.97 195 -1.53(-1.43%)
Jun 15, 2021 106.30 106.50 106.30 106.50 460 -1.50(-1.39%)
Jun 14, 2021 108.00 109.00 108.00 108.00 958 +5.00(+4.85%)
Jun 11, 2021 107.00 109.55 103.00 103.00 6,713 -4.20(-3.92%)
Jun 10, 2021 112.50 112.50 107.20 107.20 1,542 -1.80(-1.65%)
Jun 08, 2021 109.00 109.00 109.00 582 -6.00(-5.22%)
Jun 07, 2021 115.00 115.00 115.00 115.00 907 -0.75(-0.65%)
Jun 04, 2021 120.50 120.50 111.00 115.75 992 +2.75(+2.43%)
Jun 03, 2021 115.10 123.00 113.00 113.00 10,471 -5.90(-4.96%)
Jun 02, 2021 119.00 119.00 118.90 118.90 369 +4.08(+3.55%)
Jun 01, 2021 115.20 115.20 112.90 114.82 3,481 -1.87(-1.60%)
May 28, 2021 116.70 116.70 105.01 116.69 1,799 +11.69(+11.13%)
May 27, 2021 109.37 109.37 105.00 105.00 1,836 -5.00(-4.55%)
May 26, 2021 109.60 111.90 109.60 110.00 4,725 -1.25(-1.12%)
May 25, 2021 110.00 112.70 110.00 111.25 1,112 +1.75(+1.60%)
May 24, 2021 110.00 112.70 108.50 109.50 2,174 +4.49(+4.28%)
May 19, 2021 105.01 105.01 105.01 111 +1.05(+1.01%)
May 18, 2021 104.00 104.00 103.76 103.96 887 +0.46(+0.44%)
May 17, 2021 103.50 103.50 103.50 103.50 251 +0.00(+0.00%)
May 14, 2021 103.50 103.50 103.50 103.50 696 -3.80(-3.54%)
May 12, 2021 107.30 107.30 107.30 33,099 -0.70(-0.65%)
May 11, 2021 104.90 108.95 104.90 108.00 36,109 +1.00(+0.93%)
May 10, 2021 107.00 108.42 107.00 107.00 19,433 +4.00(+3.88%)
May 07, 2021 103.50 103.50 103.00 103.00 9,231 -1.19(-1.14%)
May 06, 2021 99.88 104.19 99.88 104.19 835 +5.19(+5.24%)
May 05, 2021 96.08 99.00 96.08 99.00 664 +1.50(+1.54%)
May 04, 2021 97.50 97.50 97.50 97.50 486 +0.50(+0.52%)
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.