Orezone Gold Corp (TSV: ORE )

0.9900 CAD -0.0200 (-1.98%)
Streaming Delayed Price Updated: 2:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 1.000 1.030 0.9900 1.010 1,301,136 -0.01(-0.98%)
Feb 24, 2021 0.9900 1.030 0.9800 1.020 876,105 +0.06(+6.25%)
Feb 23, 2021 1.000 1.000 0.9600 0.9600 207,575 -0.04(-4.00%)
Feb 22, 2021 0.9800 1.010 0.9500 1.000 1,109,944 +0.02(+2.04%)
Feb 19, 2021 0.9700 0.9800 0.9600 0.9800 199,006 +0.01(+1.03%)
Feb 18, 2021 0.9500 0.9800 0.9300 0.9700 538,675 +0.03(+3.19%)
Feb 17, 2021 0.9700 0.9800 0.9300 0.9400 166,767 -0.03(-3.09%)
Feb 16, 2021 0.9700 1.010 0.9100 0.9700 506,488 -0.01(-1.02%)
Feb 12, 2021 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 11, 2021 0.9700 0.9800 0.9200 0.9800 482,743 +0.00(+0.00%)
Feb 10, 2021 1.000 1.000 0.9600 0.9800 228,841 -0.02(-2.00%)
Feb 09, 2021 1.000 1.000 0.9800 1.000 172,769 +0.01(+1.01%)
Feb 08, 2021 1.020 1.020 0.9800 0.9900 219,698 -0.02(-1.98%)
Feb 05, 2021 1.020 1.020 0.9800 1.010 336,866 +0.00(+0.00%)
Feb 04, 2021 1.000 1.020 0.9600 1.010 352,725 +0.01(+1.00%)
Feb 03, 2021 1.000 1.020 0.9900 1.000 212,200 +0.02(+2.04%)
Feb 02, 2021 0.9900 0.9900 0.9700 0.9800 150,727 -0.01(-1.01%)
Feb 01, 2021 0.9800 1.010 0.9600 0.9900 352,254 +0.02(+2.06%)
Jan 29, 2021 1.000 1.050 0.9700 0.9700 1,023,220 -0.03(-3.00%)
Jan 28, 2021 0.9700 1.030 0.9500 1.000 453,244 +0.05(+5.26%)
Jan 27, 2021 0.9900 0.9900 0.9400 0.9500 344,184 -0.05(-5.00%)
Jan 26, 2021 0.9800 1.010 0.9800 1.000 875,662 +0.02(+2.04%)
Jan 25, 2021 1.040 1.040 0.9500 0.9800 1,281,420 -0.05(-4.85%)
Jan 22, 2021 1.040 1.050 0.9000 1.030 2,219,385 -0.08(-7.21%)
Jan 21, 2021 1.120 1.120 1.100 1.110 57,280 -0.02(-1.77%)
Jan 20, 2021 1.110 1.130 1.110 1.130 34,492 +0.02(+1.80%)
Jan 19, 2021 1.140 1.140 1.110 1.110 131,501 -0.02(-1.77%)
Jan 18, 2021 1.150 1.150 1.100 1.130 66,171 -0.02(-1.74%)
Jan 15, 2021 1.230 1.230 1.130 1.150 274,531 -0.06(-4.96%)
Jan 14, 2021 1.120 1.220 1.110 1.210 155,900 +0.09(+8.04%)
Jan 13, 2021 1.110 1.130 1.110 1.120 356,800 +0.01(+0.90%)
Jan 12, 2021 1.090 1.130 1.090 1.110 114,170 +0.01(+0.91%)
Jan 11, 2021 1.140 1.140 1.080 1.100 145,039 -0.04(-3.51%)
Jan 08, 2021 1.160 1.180 1.140 1.140 201,368 -0.05(-4.20%)
Jan 07, 2021 1.110 1.240 1.110 1.190 298,070 +0.08(+7.21%)
Jan 06, 2021 1.130 1.130 1.090 1.110 96,363 -0.01(-0.89%)
Jan 05, 2021 1.080 1.150 1.070 1.120 281,004 +0.06(+5.66%)
Jan 04, 2021 1.110 1.130 1.060 1.060 166,105 -0.04(-3.64%)
Dec 31, 2020 1.100 1.100 1.100 0 -0.01(-0.90%)
Dec 30, 2020 1.060 1.130 1.040 1.110 98,799 +0.03(+2.78%)
Dec 29, 2020 1.000 1.100 1.000 1.080 252,682 +0.08(+8.00%)
Dec 24, 2020 1.000 1.000 1.000 0 +0.04(+4.17%)
Dec 23, 2020 0.9400 0.9700 0.9400 0.9600 49,700 +0.01(+1.05%)
Dec 22, 2020 0.9800 0.9800 0.9300 0.9500 143,800 -0.02(-2.06%)
Dec 21, 2020 0.9400 0.9700 0.9300 0.9700 98,402 +0.04(+4.30%)
Dec 18, 2020 0.9200 0.9400 0.9100 0.9300 66,185 +0.01(+1.09%)
Dec 17, 2020 0.9000 0.9200 0.9000 0.9200 187,700 +0.01(+1.10%)
Dec 16, 2020 0.9100 0.9100 0.8900 0.9100 235,232 +0.02(+2.25%)
Dec 15, 2020 0.9200 0.9200 0.8900 0.8900 101,987 +0.00(+0.00%)
Dec 14, 2020 0.9000 0.9000 0.8900 0.8900 42,644 +0.00(+0.00%)
Dec 11, 2020 0.9000 0.9100 0.8900 0.8900 38,777 -0.02(-2.20%)
Dec 10, 2020 0.9100 0.9200 0.9000 0.9100 48,415 +0.00(+0.00%)
Dec 09, 2020 0.9200 0.9200 0.9100 0.9100 45,907 -0.02(-2.15%)
Dec 08, 2020 0.9100 0.9300 0.9100 0.9300 31,910 +0.00(+0.00%)
Dec 07, 2020 0.9200 0.9700 0.8900 0.9300 232,939 +0.02(+2.20%)
Dec 04, 2020 0.9100 0.9100 0.9000 0.9100 50,240 +0.01(+1.11%)
Dec 03, 2020 0.9300 0.9300 0.8900 0.9000 115,667 -0.03(-3.23%)
Dec 02, 2020 0.9400 0.9400 0.9300 0.9300 26,275 +0.00(+0.00%)
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.