Toronto - Delayed Quote CAD

Orbit Garant Drilling Inc. (OGD.TO)

0.5400 0.0000 (0.00%)
At close: April 25 at 10:27 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 25, 2024 0.5800 0.5800 0.5400 0.5400 0.5400 16,500
Apr 24, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Apr 23, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 20,000
Apr 22, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,200
Apr 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 8,200
Apr 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 23,000
Apr 11, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 16,000
Apr 10, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 36,900
Apr 9, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 28,000
Apr 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 5, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 26,000
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 3, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 50,000
Apr 2, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 70,500
Apr 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 29,900
Mar 28, 2024 0.5400 0.6500 0.5400 0.6500 0.6500 13,900
Mar 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 21,000
Mar 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Mar 25, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 4,500
Mar 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 21, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 20, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 31,500
Mar 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,500
Mar 18, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 14, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 40,500
Mar 13, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 11,000
Mar 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Mar 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 9,000
Mar 8, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 15,400
Mar 7, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 13,900
Mar 6, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 9,600
Mar 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 29,000
Mar 4, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 26,500
Mar 1, 2024 0.5100 0.5100 0.4700 0.4700 0.4700 10,000
Feb 29, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 6,000
Feb 28, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 27, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 5,000
Feb 26, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 9,500
Feb 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 22, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 31,900
Feb 21, 2024 0.5000 0.5000 0.4500 0.4600 0.4600 24,000
Feb 20, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 10,700
Feb 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,200
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 87,100
Feb 13, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 14,500
Feb 12, 2024 0.4800 0.4900 0.4300 0.4900 0.4900 11,800
Feb 9, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 70,000
Feb 8, 2024 0.5500 0.5700 0.4800 0.4900 0.4900 96,600
Feb 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Feb 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 900
Feb 2, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 1,000
Feb 1, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 7,000
Jan 31, 2024 0.6000 0.6500 0.6000 0.6100 0.6100 57,000
Jan 30, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 16,600
Jan 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 25, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,200
Jan 24, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 26,000
Jan 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 8,000
Jan 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 8,000
Jan 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jan 18, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 47,600
Jan 17, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Jan 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,600
Jan 15, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 26,300
Jan 12, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 10,500
Jan 11, 2024 0.5200 0.5200 0.4800 0.5000 0.5000 35,500
Jan 10, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 26,600
Jan 9, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 22,500
Jan 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 4, 2024 0.5600 0.5900 0.5200 0.5200 0.5200 46,000
Jan 3, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 15,000
Jan 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 28, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 60,600
Dec 27, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 7,700
Dec 22, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 5,500
Dec 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 9,000
Dec 20, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 5,500
Dec 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 5,000
Dec 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,000
Dec 15, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 14, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 23,500
Dec 13, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 11,000
Dec 12, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 22,000
Dec 11, 2023 0.5300 0.5400 0.5200 0.5200 0.5200 21,000
Dec 8, 2023 0.4800 0.5600 0.4800 0.5200 0.5200 70,000
Dec 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Dec 6, 2023 0.5500 0.5500 0.4800 0.5400 0.5400 19,200
Dec 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,300
Dec 4, 2023 0.5800 0.5800 0.5300 0.5300 0.5300 8,500
Dec 1, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 12,500
Nov 30, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 37,600
Nov 29, 2023 0.5200 0.5600 0.5200 0.5600 0.5600 7,300
Nov 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Nov 27, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 3,300
Nov 24, 2023 0.4800 0.5500 0.4800 0.5100 0.5100 3,000
Nov 23, 2023 0.5000 0.5000 0.4500 0.4600 0.4600 25,000
Nov 22, 2023 0.4600 0.5100 0.4600 0.5100 0.5100 54,000
Nov 21, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 20, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 3,100
Nov 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 12,000
Nov 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 15, 2023 0.5200 0.5300 0.4900 0.5000 0.5000 34,500
Nov 14, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Nov 13, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 5,000
Nov 10, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 2,500
Nov 9, 2023 0.5500 0.5500 0.5000 0.5200 0.5200 12,400
Nov 8, 2023 0.6100 0.6100 0.5500 0.5500 0.5500 35,000
Nov 7, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 9,000
Nov 6, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 5,100
Nov 3, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 3,000
Nov 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 31,500
Nov 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 31, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 7,000
Oct 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Oct 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 50,500
Oct 26, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 32,500
Oct 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 11,500
Oct 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 12,500
Oct 20, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 48,600
Oct 19, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 9,000
Oct 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 5,200
Oct 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 16, 2023 0.6000 0.6100 0.6000 0.6100 0.6100 18,500
Oct 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 700
Oct 12, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 5,100
Oct 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 3,000
Oct 10, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 6, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 9,000
Oct 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 4, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 17,500
Oct 3, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 10,500
Oct 2, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 26,600
Sep 29, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 44,500
Sep 28, 2023 0.6000 0.6100 0.6000 0.6000 0.6000 17,000
Sep 27, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 27,100
Sep 26, 2023 0.6200 0.6200 0.5900 0.5900 0.5900 89,500
Sep 25, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 11,000
Sep 22, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 21, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 31,000
Sep 20, 2023 0.6500 0.6600 0.6100 0.6100 0.6100 41,500
Sep 19, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 1,400
Sep 18, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 11,000
Sep 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 121,500
Sep 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 12, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 21,000
Sep 11, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 12,900
Sep 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Sep 7, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,400
Sep 6, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 3,000
Sep 5, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 24,000
Sep 1, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 12,500
Aug 31, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 4,500
Aug 30, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 4,400
Aug 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Aug 24, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 23, 2023 0.6800 0.6800 0.6400 0.6600 0.6600 22,300
Aug 22, 2023 0.7100 0.7200 0.6800 0.6800 0.6800 21,500
Aug 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Aug 18, 2023 0.6800 0.7200 0.6800 0.7000 0.7000 14,500
Aug 17, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 16, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 500
Aug 15, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 28,000
Aug 14, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 600
Aug 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Aug 10, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 500
Aug 9, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 500
Aug 4, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 600
Aug 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 219,500
Aug 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 100
Aug 1, 2023 0.6800 0.7200 0.6800 0.7000 0.7000 172,200
Jul 31, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 9,500
Jul 28, 2023 0.6600 0.6800 0.6600 0.6600 0.6600 20,600
Jul 27, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 28,100
Jul 26, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 2,000
Jul 25, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 24, 2023 0.7100 0.7100 0.6600 0.6600 0.6600 17,200
Jul 21, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 16,000
Jul 20, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 19, 2023 0.6900 0.7200 0.6900 0.7100 0.7100 2,200
Jul 18, 2023 0.6800 0.6800 0.6600 0.6600 0.6600 12,000
Jul 17, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 14, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 13, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 12, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 11, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,500
Jul 10, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 19,200
Jul 7, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 6, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 5,200
Jul 5, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 13,500
Jul 4, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 5,000
Jun 30, 2023 0.8000 0.8500 0.8000 0.8500 0.8500 19,000
Jun 29, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jun 28, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jun 27, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 100
Jun 26, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 1,500
Jun 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 19,000
Jun 20, 2023 0.8700 0.8700 0.8400 0.8500 0.8500 88,500
Jun 19, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 600
Jun 16, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 15, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 14, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 19,500
Jun 13, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 10,000
Jun 12, 2023 0.8300 0.8500 0.8300 0.8300 0.8300 9,500
Jun 9, 2023 0.8500 0.8600 0.8300 0.8300 0.8300 110,000
Jun 8, 2023 0.8600 0.8600 0.8400 0.8600 0.8600 6,600
Jun 7, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 2,900
Jun 6, 2023 0.8000 0.9100 0.8000 0.9100 0.9100 57,500
Jun 5, 2023 0.7200 0.8400 0.7200 0.8400 0.8400 7,100
Jun 2, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jun 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 31, 2023 0.8100 0.8600 0.8000 0.8400 0.8400 133,900
May 30, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 22,600
May 29, 2023 0.8200 0.8500 0.8100 0.8100 0.8100 29,000
May 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 25, 2023 0.7900 0.8600 0.7500 0.8000 0.8000 18,000
May 24, 2023 0.7500 0.8200 0.7500 0.8000 0.8000 34,600
May 23, 2023 0.8200 0.8200 0.8000 0.8100 0.8100 54,600
May 19, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 1,500
May 18, 2023 0.7700 0.8000 0.7700 0.8000 0.8000 15,000
May 17, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 23,500
May 16, 2023 0.8300 0.8300 0.7800 0.7800 0.7800 4,400
May 15, 2023 0.8500 0.8600 0.8500 0.8600 0.8600 15,500
May 12, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
May 11, 2023 0.8500 0.8700 0.8500 0.8500 0.8500 395,500
May 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 300
May 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
May 8, 2023 0.8500 0.8900 0.8500 0.8900 0.8900 41,500
May 5, 2023 0.8700 0.8700 0.8400 0.8400 0.8400 3,500
May 4, 2023 0.9300 0.9300 0.8900 0.8900 0.8900 6,100
May 3, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 100
May 2, 2023 0.9200 0.9600 0.9200 0.9600 0.9600 1,700
May 1, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 12,500
Apr 28, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 31,500
Apr 27, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 11,000
Apr 26, 2023 0.8400 0.8700 0.8400 0.8700 0.8700 18,000

Related Tickers

PLY.V Playfair Mining Ltd.
0.0200
0.00%
 
TI.TO Titan Mining Corporation
0.3050
+1.67%
 
SRG.V SRG Mining Inc.
0.4500
0.00%
 
2237.HK China Graphite Group Limited
0.400
0.00%
 
KC.V Kutcho Copper Corp.
0.1400
0.00%
 
FMC.V Forum Energy Metals Corp.
0.1150
+4.55%
 
GEO.TO Geodrill Limited
2.1000
-0.94%
 
OIII.V O3 Mining Inc.
1.5500
+0.65%
 
PEGA.V Pegasus Resources Inc.
0.1700
-2.86%
 
FMS.V Focus Graphite Inc.
0.1600
0.00%