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, 2019 0.4600 0.4750 0.4550 0.4550 131,600 +0.01(+1.11%)
May 30, 2019 0.4500 0.4500 0.4500 0.4500 52,450 +0.00(+0.00%)
May 29, 2019 0.4650 0.4700 0.4500 0.4500 71,275 -0.01(-2.17%)
May 28, 2019 0.4500 0.4700 0.4400 0.4600 6,625 +0.01(+2.22%)
May 27, 2019 0.4500 0.4500 0.4300 0.4500 993,000 +0.00(+0.00%)
May 24, 2019 0.4400 0.4500 0.4400 0.4500 5,500 +0.01(+2.27%)
May 23, 2019 0.4200 0.4500 0.4200 0.4400 33,600 +0.02(+4.76%)
May 22, 2019 0.4050 0.4200 0.4050 0.4200 410,000 +0.03(+7.69%)
May 21, 2019 0.4000 0.4000 0.3900 0.3900 51,600 -0.02(-3.70%)
May 17, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
May 16, 2019 0.4250 0.4300 0.4200 0.4300 24,000 +0.01(+1.18%)
May 15, 2019 0.4300 0.4300 0.4250 0.4250 1,562 +0.00(+0.00%)
May 14, 2019 0.4250 0.4250 0.4250 0.4250 1,213 +0.01(+2.41%)
May 13, 2019 0.4200 0.4350 0.4100 0.4150 45,575 -0.01(-1.19%)
May 10, 2019 0.4200 0.4200 0.4200 0.4200 31,000 -0.02(-3.45%)
May 09, 2019 0.4400 0.4400 0.4300 0.4350 64,050 -0.01(-1.14%)
May 08, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
May 07, 2019 0.4400 0.4450 0.4400 0.4400 28,500 +0.00(+0.00%)
May 06, 2019 0.4450 0.4450 0.4400 0.4400 13,840 +0.00(+0.00%)
May 03, 2019 0.4400 0.4450 0.4200 0.4400 104,700 +0.01(+2.33%)
May 02, 2019 0.4200 0.4300 0.4000 0.4300 193,098 +0.02(+3.61%)
May 01, 2019 0.4300 0.4300 0.4150 0.4150 47,100 -0.02(-4.60%)
Apr 30, 2019 0.4350 0.4350 0.4300 0.4350 28,500 +0.00(+0.00%)
Apr 29, 2019 0.4600 0.4600 0.4350 0.4350 57,987 -0.02(-4.40%)
Apr 26, 2019 0.4550 0.4550 0.4550 0.4550 3,725 -0.01(-2.15%)
Apr 25, 2019 0.4700 0.4700 0.4650 0.4650 6,000 +0.01(+2.20%)
Apr 24, 2019 0.4500 0.4800 0.4400 0.4550 84,762 -0.01(-2.15%)
Apr 23, 2019 0.4800 0.4800 0.4550 0.4650 55,400 +0.01(+2.20%)
Apr 22, 2019 0.4700 0.4700 0.4400 0.4550 124,500 -0.01(-3.19%)
Apr 18, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 17, 2019 0.4900 0.4900 0.4800 0.4800 44,000 -0.01(-2.04%)
Apr 16, 2019 0.4950 0.4950 0.4800 0.4900 53,500 +0.00(+0.00%)
Apr 15, 2019 0.5000 0.5000 0.4850 0.4900 92,212 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.4900 0.4900 12,012 -0.02(-3.92%)
Apr 11, 2019 0.5000 0.5100 0.4900 0.5100 23,000 +0.00(+0.00%)
Apr 10, 2019 0.5100 0.5100 0.5000 0.5100 19,895 +0.00(+0.00%)
Apr 09, 2019 0.5100 0.5200 0.5100 0.5100 122,600 +0.01(+2.00%)
Apr 08, 2019 0.5100 0.5200 0.5000 0.5000 81,350 -0.01(-1.96%)
Apr 05, 2019 0.5000 0.5200 0.5000 0.5100 134,600 +0.01(+2.00%)
Apr 04, 2019 0.4950 0.5000 0.4900 0.5000 250,179 +0.00(+0.00%)
Apr 03, 2019 0.5100 0.5100 0.4950 0.5000 184,890 +0.01(+1.01%)
Apr 02, 2019 0.5000 0.5000 0.4950 0.4950 150,969 -0.02(-2.94%)
Apr 01, 2019 0.5100 0.5300 0.5100 0.5100 34,500 +0.00(+0.00%)
Mar 29, 2019 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Mar 28, 2019 0.5200 0.5200 0.5100 0.5200 36,500 +0.01(+1.96%)
Mar 27, 2019 0.5300 0.5300 0.5100 0.5100 34,254 -0.01(-1.92%)
Mar 26, 2019 0.5400 0.5400 0.5200 0.5200 134,361 -0.02(-3.70%)
Mar 25, 2019 0.5300 0.5400 0.5200 0.5400 130,500 +0.00(+0.00%)
Mar 22, 2019 0.5100 0.5400 0.5100 0.5400 117,229 +0.04(+8.00%)
Mar 21, 2019 0.5000 0.5000 0.5000 0.5000 72,100 +0.00(+0.00%)
Mar 20, 2019 0.5000 0.5300 0.4950 0.5000 948,529 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5000 0.5000 0.5000 184,106 +0.00(+0.00%)
Mar 18, 2019 0.5100 0.5200 0.5000 0.5000 91,400 -0.02(-3.85%)
Mar 15, 2019 0.5200 0.5200 0.5100 0.5200 57,525 +0.00(+0.00%)
Mar 14, 2019 0.5300 0.5400 0.5200 0.5200 41,650 -0.01(-1.89%)
Mar 13, 2019 0.5300 0.5400 0.5300 0.5300 36,810 +0.01(+1.92%)
Mar 12, 2019 0.5200 0.5300 0.5200 0.5200 39,400 +0.01(+1.96%)
Mar 11, 2019 0.5200 0.5200 0.5100 0.5100 35,500 -0.03(-5.56%)
Mar 08, 2019 0.5400 0.5400 0.5300 0.5400 53,200 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5400 0.5100 0.5400 84,000 +0.01(+1.89%)
Mar 06, 2019 0.5000 0.5300 0.5000 0.5300 45,000 +0.04(+8.16%)
Mar 05, 2019 0.5000 0.5100 0.4900 0.4900 40,000 -0.01(-2.00%)
Mar 04, 2019 0.5200 0.5300 0.5000 0.5000 24,910 -0.01(-1.96%)
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.