ORI.CN - Orion Nutraceuticals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.06000.06500.06000.06500.065021,889
Nov 18, 20190.06500.06500.06500.06500.0650-
Nov 15, 20190.05500.06500.05500.06500.065035,000
Nov 14, 20190.06500.06500.06500.06500.065063,000
Nov 13, 20190.06000.06000.06000.06000.060014,000
Nov 12, 20190.06000.06500.06000.06500.065027,000
Nov 11, 20190.06000.06000.06000.06000.0600-
Nov 08, 20190.06000.06000.04000.06000.060074,000
Nov 07, 20190.04500.04500.04500.04500.0450-
Nov 06, 20190.04000.04500.04000.04500.045040,000
Nov 05, 20190.03500.04500.03000.04500.045041,000
Nov 04, 20190.04500.04500.04500.04500.0450-
Nov 01, 20190.04500.04500.04500.04500.0450-
Oct 31, 20190.04500.04500.04500.04500.0450-
Oct 30, 20190.03500.04500.03000.04500.0450241,000
Oct 29, 20190.03500.03500.03500.03500.0350-
Oct 28, 20190.03500.03500.03500.03500.0350-
Oct 25, 20190.03500.03500.03500.03500.0350-
Oct 24, 20190.03500.03500.03500.03500.0350-
Oct 23, 20190.03500.03500.03500.03500.0350-
Oct 22, 20190.03500.03500.03500.03500.0350-
Oct 21, 20190.03500.03500.03500.03500.0350-
Oct 18, 20190.03500.03500.03500.03500.0350-
Oct 17, 20190.03500.03500.03500.03500.0350-
Oct 16, 20190.03500.03500.03500.03500.0350-
Oct 15, 20190.03500.05000.03000.03500.035019,800
Oct 11, 20190.02000.02000.02000.02000.0200-
Oct 10, 20190.04000.04000.02000.02000.020066,056
Oct 09, 20190.05500.06500.05500.06500.065057,500
Oct 08, 20190.05500.05500.03000.03000.0300100,000
Oct 07, 20190.06000.06000.06000.06000.0600-
Oct 04, 20190.06000.06000.06000.06000.0600-
Oct 03, 20190.06000.06000.06000.06000.0600-
Oct 02, 20190.05500.06000.05500.06000.060019,000
Oct 01, 20190.06000.06000.06000.06000.060025,000
Sep 30, 20190.07000.07000.06500.06500.065047,000
Sep 27, 20190.07000.07000.07000.07000.0700160,000
Sep 26, 20190.07000.07000.07000.07000.07005,000
Sep 25, 20190.07000.07000.07000.07000.07004,500
Sep 24, 20190.08000.08000.08000.08000.0800-
Sep 23, 20190.08000.08000.08000.08000.080013,000
Sep 20, 20190.09500.09500.09500.09500.0950-
Sep 19, 20190.09500.09500.09500.09500.0950-
Sep 18, 20190.09500.09500.09500.09500.0950-
Sep 17, 20190.09500.09500.09500.09500.09504,000
Sep 16, 20190.09500.09500.09500.09500.0950-
Sep 13, 20190.09500.09500.09500.09500.0950-
Sep 12, 20190.09500.09500.09500.09500.095010,000
Sep 11, 2019------
Sep 10, 20190.06500.11000.06500.11000.110093,000
Sep 09, 20190.06000.06000.06000.06000.0600-
Sep 06, 20190.06000.06000.06000.06000.0600-
Sep 05, 20190.06000.06000.06000.06000.0600-
Sep 04, 20190.06000.06000.06000.06000.0600-
Sep 03, 20190.06000.06000.06000.06000.060012,020
Aug 30, 20190.08500.08500.08500.08500.0850-
Aug 29, 20190.08500.08500.08500.08500.0850-
Aug 28, 20190.08500.08500.08500.08500.08501,800
Aug 27, 20190.06000.06000.06000.06000.06002,500
Aug 26, 20190.09000.09500.08500.09500.09506,000
Aug 23, 20190.06000.06000.06000.06000.06002,000
Aug 22, 20190.06000.06000.06000.06000.0600-
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.06000.06000.06000.06000.0600-
Aug 19, 20190.06500.06500.06000.06000.060045,000
Aug 16, 20190.08000.08000.08000.08000.0800-
Aug 15, 20190.08000.08000.08000.08000.080010,000
Aug 14, 20190.08000.08000.08000.08000.08006,000
Aug 13, 20190.08000.08000.08000.08000.080011,750
Aug 12, 20190.08000.08000.08000.08000.0800-
Aug 09, 20190.08000.08000.08000.08000.0800-
Aug 08, 20190.08000.08000.08000.08000.08003,000
Aug 07, 20190.08000.08000.08000.08000.080024,000
Aug 06, 20190.08000.08000.08000.08000.08003,000
Aug 02, 20190.07000.07000.07000.07000.07001,500
Aug 01, 20190.08500.08500.08500.08500.0850-
Jul 31, 20190.08500.08500.08500.08500.0850-
Jul 30, 20190.09000.09000.08500.08500.085094,000
Jul 29, 20190.09500.09500.09500.09500.095058,000
Jul 26, 20190.09000.09000.09000.09000.0900-
Jul 25, 20190.09000.09000.09000.09000.0900-
Jul 24, 20190.09000.09000.09000.09000.0900-
Jul 23, 20190.09000.10000.09000.09000.090032,576
Jul 22, 20190.11000.11000.11000.11000.1100-
Jul 19, 20190.11000.11000.11000.11000.11001,000
Jul 18, 20190.11000.11000.11000.11000.1100-
Jul 17, 20190.10000.11000.10000.11000.11002,247
Jul 16, 20190.10000.10000.10000.10000.10001,000
Jul 15, 20190.09000.09000.09000.09000.090025,000
Jul 12, 20190.09500.09500.09000.09000.09002,150
Jul 11, 20190.09000.09000.09000.09000.0900-
Jul 10, 20190.09000.09000.09000.09000.0900-
Jul 09, 20190.08500.09000.08500.09000.090056,000
Jul 08, 20190.08000.08500.08000.08500.085015,085
Jul 05, 20190.08000.08000.07000.08000.0800113,320
Jul 04, 20190.09000.09000.09000.09000.0900-
Jul 03, 20190.09000.09000.09000.09000.09004,000
Jul 02, 20190.09500.09500.07500.07500.075033,100
Jun 28, 20190.09000.09500.09000.09000.090039,000
Jun 27, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...