U.S. markets close in 4 hours 51 minutes

Orezone Gold Corporation (ORZCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8900-0.0162 (-1.79%)
As of 10:43AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20210.83800.95400.83800.89000.890023,098
Jan 15, 20211.03001.03000.89000.91000.910045,100
Jan 14, 20210.89000.96000.88000.96000.960030,000
Jan 13, 20210.87000.88000.87000.88000.88006,600
Jan 12, 20210.86000.89000.85000.88000.880041,100
Jan 11, 20210.85000.89000.84000.86000.8600101,500
Jan 08, 20210.90000.92000.89000.91000.910099,000
Jan 07, 20210.88000.97000.87000.96000.960070,000
Jan 06, 20210.87000.89000.86000.88000.880032,500
Jan 05, 20210.84000.90000.84000.87000.870059,200
Jan 04, 20210.88000.89000.83000.84000.840094,600
Dec 31, 20200.88000.89000.85000.86000.860028,400
Dec 30, 20200.83000.89000.83000.88000.880057,800
Dec 29, 20200.82000.84000.79000.84000.8400125,200
Dec 28, 20200.79000.85000.79000.85000.8500148,800
Dec 24, 20200.76000.78000.76000.78000.780034,700
Dec 23, 20200.73000.76000.73000.76000.760026,300
Dec 22, 20200.72000.77000.72000.72000.7200110,900
Dec 21, 20200.77000.77000.72000.75000.750072,000
Dec 18, 20200.73000.74000.70000.73000.730030,800
Dec 17, 20200.72000.74000.70000.73000.730036,500
Dec 16, 20200.71000.71000.70000.71000.710087,800
Dec 15, 20200.73000.73000.70000.70000.700030,000
Dec 14, 20200.72000.72000.70000.71000.710043,600
Dec 11, 20200.72000.72000.70000.71000.710011,500
Dec 10, 20200.72000.72000.72000.72000.720040,100
Dec 09, 20200.72000.72000.70000.70000.700024,400
Dec 08, 20200.73000.73000.71000.73000.730025,200
Dec 07, 20200.71000.75000.70000.73000.7300156,600
Dec 04, 20200.70000.71000.70000.71000.710018,300
Dec 03, 20200.72000.72000.70000.70000.700039,600
Dec 02, 20200.75000.75000.71000.72000.720029,900
Dec 01, 20200.72000.72000.71000.72000.720032,100
Nov 30, 20200.70000.71000.69000.71000.710059,000
Nov 27, 20200.71000.71000.69000.70000.700063,400
Nov 25, 20200.70000.71000.70000.71000.710011,400
Nov 24, 20200.70000.70000.68000.69000.690036,100
Nov 23, 20200.72000.72000.69000.70000.700032,800
Nov 20, 20200.72000.73000.71000.72000.72009,000
Nov 19, 20200.71000.71000.70000.71000.710038,300
Nov 18, 20200.72000.72000.71000.71000.710022,200
Nov 17, 20200.75000.75000.72000.74000.740015,600
Nov 16, 20200.75000.75000.74000.75000.750026,700
Nov 13, 20200.75000.75000.74000.74000.740029,500
Nov 12, 20200.72000.76000.72000.76000.760036,100
Nov 11, 20200.69000.77000.68000.77000.770041,900
Nov 10, 20200.70000.72000.68000.68000.680071,300
Nov 09, 20200.77000.77000.69000.70000.700098,200
Nov 06, 20200.72000.75000.72000.72000.720013,100
Nov 05, 20200.66000.70000.66000.69000.690052,100
Nov 04, 20200.67000.67000.65000.65000.650010,500
Nov 03, 20200.66000.66000.66000.66000.6600300
Nov 02, 20200.66000.66000.65000.65000.650037,400
Oct 30, 20200.66000.66000.64000.65000.650045,200
Oct 29, 20200.62000.66000.62000.65000.6500106,700
Oct 28, 20200.64000.64000.61000.61000.6100171,100
Oct 27, 20200.65000.65000.63000.65000.6500147,800
Oct 26, 20200.66000.66000.65000.65000.650012,600
Oct 23, 20200.68000.68000.66000.67000.670012,500
Oct 22, 20200.66000.66000.66000.66000.66001,100
Oct 21, 20200.66000.71000.66000.67000.670042,400
Oct 20, 20200.65000.67000.65000.65000.650032,100
Oct 19, 20200.68000.68000.66000.66000.660021,900
Oct 16, 20200.69000.69000.66000.68000.680010,700
Oct 15, 20200.70000.70000.68000.68000.68005,400
Oct 14, 20200.70000.71000.68000.70000.700044,700
Oct 13, 20200.69000.73000.68000.69000.6900204,400
Oct 12, 20200.72000.75000.72000.73000.730022,500
Oct 09, 20200.71000.74000.71000.74000.740026,300
Oct 08, 20200.62000.69000.62000.68000.680020,100
Oct 07, 20200.66000.66000.65000.66000.660038,300
Oct 06, 20200.65000.66000.65000.66000.660032,800
Oct 05, 20200.67000.68000.66000.66000.660039,500
Oct 02, 20200.68000.69000.68000.68000.680011,300
Oct 01, 20200.67000.70000.67000.70000.700017,800
Sep 30, 20200.67000.68000.67000.67000.670010,600
Sep 29, 20200.68000.68000.66000.67000.670013,900
Sep 28, 20200.68000.68000.65000.67000.670029,600
Sep 25, 20200.64000.65000.63000.65000.650031,000
Sep 24, 20200.63000.64000.62000.64000.640067,400
Sep 23, 20200.65000.65000.63000.64000.640064,700
Sep 22, 20200.69000.70000.63000.65000.650064,500
Sep 21, 20200.71000.71000.66000.67000.670092,700
Sep 18, 20200.72000.74000.70000.71000.710088,000
Sep 17, 20200.70000.73000.70000.73000.730045,700
Sep 16, 20200.75000.75000.73000.74000.7400102,900
Sep 15, 20200.71000.77000.71000.75000.750059,300
Sep 14, 20200.74000.75000.73000.73000.730050,900
Sep 11, 20200.76000.76000.74000.75000.750012,800
Sep 10, 20200.76000.77000.75000.76000.760025,500
Sep 09, 20200.77000.77000.74000.76000.760016,500
Sep 08, 20200.76000.77000.75000.77000.770021,500
Sep 04, 20200.76000.77000.75000.77000.770086,100
Sep 03, 20200.79000.80000.76000.76000.760018,200
Sep 02, 20200.85000.85000.80000.80000.80007,100
Sep 01, 20200.83000.83000.81000.83000.830035,300
Aug 31, 20200.85000.85000.80000.81000.810023,300
Aug 28, 20200.80000.82000.79000.82000.820053,000
Aug 27, 20200.80000.80000.76000.78000.780036,400
Aug 26, 20200.71000.79000.71000.79000.790026,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...