Orbit Garant Drilling Inc. (OBGRF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.6085

0.0000

(0.00%)

At close: 03:48PM EDT

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 17, 2023	0.6000	0.6300	0.5700	0.6100	0.6100	73,000
Mar 16, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	11,000
Mar 13, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	14,000
Mar 10, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	9,500
Mar 09, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 06, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 03, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 02, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 28, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 27, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 24, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 23, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Feb 22, 2023	0.5000	0.5100	0.5000	0.5000	0.5000	60,000
Feb 21, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Feb 17, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 16, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 14, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 13, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 10, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 09, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	36,500
Feb 08, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	900
Feb 02, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 01, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 31, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 30, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 26, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 25, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 24, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 23, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 20, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 19, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 18, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 17, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	25,000
Jan 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 12, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Jan 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	45,500
Jan 10, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 09, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	28,000
Jan 06, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 05, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 04, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	35,000
Jan 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 30, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 29, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
Dec 28, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	14,000
Dec 27, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 23, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	17,000
Dec 22, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 21, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 20, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 19, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Dec 16, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 15, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 14, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Dec 13, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 12, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 08, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 07, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 06, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 05, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 02, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 01, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 30, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 29, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 28, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 25, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 23, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 22, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 21, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 18, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 17, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 16, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 15, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 14, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 11, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 10, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 08, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 07, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 04, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 03, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 02, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 01, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 31, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	7,500
Oct 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 27, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 26, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 25, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 24, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.57+34.93(+0.89%)

Dow 3032,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

Russell 20001,744.99+19.10(+1.11%)

Crude Oil67.52+0.78(+1.17%)

Gold1,983.30+9.80(+0.50%)

Orbit Garant Drilling Inc. (OBGRF)

S&P 500
3,951.57
+34.93(+0.89%)

Dow 30
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

Russell 2000
1,744.99
+19.10(+1.11%)

Crude Oil
67.52
+0.78(+1.17%)

Gold
1,983.30
+9.80(+0.50%)