Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orezone Gold Corp (TSV: ORE )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 0.6000 0.6200 0.5800 0.5900 465,000 +0.00(+0.00%)
May 30, 2017 0.6000 0.6000 0.5800 0.5900 149,511 +0.00(+0.00%)
May 29, 2017 0.5800 0.5900 0.5800 0.5900 14,383 -0.01(-1.67%)
May 26, 2017 0.5800 0.6100 0.5800 0.6000 553,855 +0.01(+1.69%)
May 25, 2017 0.5800 0.5900 0.5800 0.5900 4,859 +0.01(+1.72%)
May 24, 2017 0.5700 0.5800 0.5700 0.5800 18,881 +0.00(+0.00%)
May 23, 2017 0.5800 0.6000 0.5700 0.5800 405,815 -0.02(-3.33%)
May 19, 2017 0.6000 0.6000 0.5800 0.6000 304,008 +0.02(+3.45%)
May 18, 2017 0.5800 0.5800 0.5600 0.5800 191,588 -0.01(-1.69%)
May 17, 2017 0.5500 0.5900 0.5500 0.5900 241,301 +0.03(+5.36%)
May 16, 2017 0.5300 0.5600 0.5300 0.5600 45,303 +0.04(+7.69%)
May 15, 2017 0.5200 0.5300 0.5200 0.5200 306,248 +0.01(+1.96%)
May 12, 2017 0.5400 0.5400 0.5100 0.5100 125,379 -0.02(-3.77%)
May 11, 2017 0.5300 0.5500 0.5300 0.5300 129,443 +0.00(+0.00%)
May 10, 2017 0.5300 0.5400 0.5200 0.5300 44,581 -0.01(-1.85%)
May 09, 2017 0.5900 0.5900 0.5300 0.5400 59,973 -0.05(-8.47%)
May 08, 2017 0.5700 0.5900 0.5600 0.5900 55,511 +0.00(+0.00%)
May 05, 2017 0.5500 0.6000 0.5500 0.5900 94,252 +0.04(+7.27%)
May 04, 2017 0.5600 0.5700 0.5500 0.5500 120,335 -0.01(-1.79%)
May 03, 2017 0.5800 0.5800 0.5600 0.5600 131,345 -0.04(-6.67%)
May 02, 2017 0.6000 0.6000 0.5800 0.6000 46,916 +0.01(+1.69%)
May 01, 2017 0.6100 0.6200 0.5900 0.5900 221,132 -0.01(-1.67%)
Apr 28, 2017 0.6000 0.6100 0.5900 0.6000 456,263 +0.00(+0.00%)
Apr 27, 2017 0.6100 0.6200 0.5900 0.6000 178,300 +0.00(+0.00%)
Apr 26, 2017 0.5700 0.6000 0.5700 0.6000 191,330 +0.03(+5.26%)
Apr 25, 2017 0.5800 0.5800 0.5600 0.5700 20,552 +0.00(+0.00%)
Apr 24, 2017 0.6000 0.6000 0.5500 0.5700 125,066 -0.02(-3.39%)
Apr 21, 2017 0.6000 0.6200 0.5900 0.5900 630,205 -0.01(-1.67%)
Apr 20, 2017 0.6000 0.6000 0.5900 0.6000 28,566 +0.03(+5.26%)
Apr 19, 2017 0.6100 0.6100 0.5700 0.5700 120,930 -0.04(-6.56%)
Apr 18, 2017 0.6100 0.6200 0.5900 0.6100 64,011 -0.01(-1.61%)
Apr 17, 2017 0.6200 0.6400 0.6100 0.6200 116,459 +0.01(+1.64%)
Apr 13, 2017 0.6100 0.6300 0.6000 0.6100 147,577 +0.02(+3.39%)
Apr 12, 2017 0.5600 0.6000 0.5600 0.5900 112,254 +0.04(+7.27%)
Apr 11, 2017 0.5400 0.5500 0.5400 0.5500 36,425 -0.01(-1.79%)
Apr 10, 2017 0.5700 0.5700 0.5300 0.5600 21,609 -0.01(-1.75%)
Apr 07, 2017 0.5600 0.5700 0.5600 0.5700 39,523 +0.02(+3.64%)
Apr 06, 2017 0.5500 0.5500 0.5300 0.5500 43,490 +0.02(+3.77%)
Apr 05, 2017 0.5300 0.5400 0.5300 0.5300 99,510 -0.01(-1.85%)
Apr 04, 2017 0.5300 0.5400 0.5200 0.5400 46,234 +0.01(+1.89%)
Apr 03, 2017 0.5400 0.5500 0.5300 0.5300 57,689 -0.02(-3.64%)
Mar 31, 2017 0.5400 0.5700 0.5400 0.5500 35,655 +0.02(+3.77%)
Mar 30, 2017 0.5300 0.5300 0.5300 0.5300 45,694 +0.00(+0.00%)
Mar 29, 2017 0.5300 0.5400 0.5300 0.5300 37,513 +0.00(+0.00%)
Mar 28, 2017 0.5300 0.5300 0.5200 0.5300 109,855 +0.00(+0.00%)
Mar 27, 2017 0.5200 0.5400 0.5200 0.5300 95,429 +0.01(+1.92%)
Mar 24, 2017 0.5400 0.5400 0.5200 0.5200 14,213 -0.01(-1.89%)
Mar 23, 2017 0.5600 0.5600 0.5300 0.5300 185,940 -0.02(-3.64%)
Mar 22, 2017 0.5600 0.5700 0.5500 0.5500 44,705 -0.02(-3.51%)
Mar 21, 2017 0.5600 0.5800 0.5400 0.5700 216,779 +0.02(+3.64%)
Mar 20, 2017 0.5800 0.6000 0.5400 0.5500 172,654 -0.02(-3.51%)
Mar 17, 2017 0.5300 0.5700 0.5200 0.5700 1,291,875 +0.04(+7.55%)
Mar 16, 2017 0.5500 0.5500 0.5200 0.5300 90,839 -0.02(-3.64%)
Mar 15, 2017 0.5300 0.5600 0.5200 0.5500 338,736 +0.03(+5.77%)
Mar 14, 2017 0.5400 0.5400 0.5100 0.5200 82,114 -0.03(-5.45%)
Mar 13, 2017 0.5400 0.5500 0.5200 0.5500 283,763 +0.01(+1.85%)
Mar 10, 2017 0.5200 0.5400 0.5200 0.5400 117,030 +0.03(+5.88%)
Mar 09, 2017 0.5100 0.5300 0.5100 0.5100 34,600 -0.02(-3.77%)
Mar 08, 2017 0.5300 0.5300 0.4950 0.5300 385,785 +0.02(+3.92%)
Mar 07, 2017 0.5300 0.5300 0.5000 0.5100 264,843 -0.01(-1.92%)
Mar 06, 2017 0.5900 0.5900 0.5100 0.5200 176,635 -0.05(-8.77%)
Mar 03, 2017 0.6000 0.6000 0.5700 0.5700 116,248 -0.02(-3.39%)
Mar 02, 2017 0.6000 0.6100 0.5900 0.5900 33,822 -0.02(-3.28%)
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.