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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2021	0.8380	0.9540	0.8380	0.8900	0.8900	23,098
Jan 15, 2021	1.0300	1.0300	0.8900	0.9100	0.9100	45,100
Jan 14, 2021	0.8900	0.9600	0.8800	0.9600	0.9600	30,000
Jan 13, 2021	0.8700	0.8800	0.8700	0.8800	0.8800	6,600
Jan 12, 2021	0.8600	0.8900	0.8500	0.8800	0.8800	41,100
Jan 11, 2021	0.8500	0.8900	0.8400	0.8600	0.8600	101,500
Jan 08, 2021	0.9000	0.9200	0.8900	0.9100	0.9100	99,000
Jan 07, 2021	0.8800	0.9700	0.8700	0.9600	0.9600	70,000
Jan 06, 2021	0.8700	0.8900	0.8600	0.8800	0.8800	32,500
Jan 05, 2021	0.8400	0.9000	0.8400	0.8700	0.8700	59,200
Jan 04, 2021	0.8800	0.8900	0.8300	0.8400	0.8400	94,600
Dec 31, 2020	0.8800	0.8900	0.8500	0.8600	0.8600	28,400
Dec 30, 2020	0.8300	0.8900	0.8300	0.8800	0.8800	57,800
Dec 29, 2020	0.8200	0.8400	0.7900	0.8400	0.8400	125,200
Dec 28, 2020	0.7900	0.8500	0.7900	0.8500	0.8500	148,800
Dec 24, 2020	0.7600	0.7800	0.7600	0.7800	0.7800	34,700
Dec 23, 2020	0.7300	0.7600	0.7300	0.7600	0.7600	26,300
Dec 22, 2020	0.7200	0.7700	0.7200	0.7200	0.7200	110,900
Dec 21, 2020	0.7700	0.7700	0.7200	0.7500	0.7500	72,000
Dec 18, 2020	0.7300	0.7400	0.7000	0.7300	0.7300	30,800
Dec 17, 2020	0.7200	0.7400	0.7000	0.7300	0.7300	36,500
Dec 16, 2020	0.7100	0.7100	0.7000	0.7100	0.7100	87,800
Dec 15, 2020	0.7300	0.7300	0.7000	0.7000	0.7000	30,000
Dec 14, 2020	0.7200	0.7200	0.7000	0.7100	0.7100	43,600
Dec 11, 2020	0.7200	0.7200	0.7000	0.7100	0.7100	11,500
Dec 10, 2020	0.7200	0.7200	0.7200	0.7200	0.7200	40,100
Dec 09, 2020	0.7200	0.7200	0.7000	0.7000	0.7000	24,400
Dec 08, 2020	0.7300	0.7300	0.7100	0.7300	0.7300	25,200
Dec 07, 2020	0.7100	0.7500	0.7000	0.7300	0.7300	156,600
Dec 04, 2020	0.7000	0.7100	0.7000	0.7100	0.7100	18,300
Dec 03, 2020	0.7200	0.7200	0.7000	0.7000	0.7000	39,600
Dec 02, 2020	0.7500	0.7500	0.7100	0.7200	0.7200	29,900
Dec 01, 2020	0.7200	0.7200	0.7100	0.7200	0.7200	32,100
Nov 30, 2020	0.7000	0.7100	0.6900	0.7100	0.7100	59,000
Nov 27, 2020	0.7100	0.7100	0.6900	0.7000	0.7000	63,400
Nov 25, 2020	0.7000	0.7100	0.7000	0.7100	0.7100	11,400
Nov 24, 2020	0.7000	0.7000	0.6800	0.6900	0.6900	36,100
Nov 23, 2020	0.7200	0.7200	0.6900	0.7000	0.7000	32,800
Nov 20, 2020	0.7200	0.7300	0.7100	0.7200	0.7200	9,000
Nov 19, 2020	0.7100	0.7100	0.7000	0.7100	0.7100	38,300
Nov 18, 2020	0.7200	0.7200	0.7100	0.7100	0.7100	22,200
Nov 17, 2020	0.7500	0.7500	0.7200	0.7400	0.7400	15,600
Nov 16, 2020	0.7500	0.7500	0.7400	0.7500	0.7500	26,700
Nov 13, 2020	0.7500	0.7500	0.7400	0.7400	0.7400	29,500
Nov 12, 2020	0.7200	0.7600	0.7200	0.7600	0.7600	36,100
Nov 11, 2020	0.6900	0.7700	0.6800	0.7700	0.7700	41,900
Nov 10, 2020	0.7000	0.7200	0.6800	0.6800	0.6800	71,300
Nov 09, 2020	0.7700	0.7700	0.6900	0.7000	0.7000	98,200
Nov 06, 2020	0.7200	0.7500	0.7200	0.7200	0.7200	13,100
Nov 05, 2020	0.6600	0.7000	0.6600	0.6900	0.6900	52,100
Nov 04, 2020	0.6700	0.6700	0.6500	0.6500	0.6500	10,500
Nov 03, 2020	0.6600	0.6600	0.6600	0.6600	0.6600	300
Nov 02, 2020	0.6600	0.6600	0.6500	0.6500	0.6500	37,400
Oct 30, 2020	0.6600	0.6600	0.6400	0.6500	0.6500	45,200
Oct 29, 2020	0.6200	0.6600	0.6200	0.6500	0.6500	106,700
Oct 28, 2020	0.6400	0.6400	0.6100	0.6100	0.6100	171,100
Oct 27, 2020	0.6500	0.6500	0.6300	0.6500	0.6500	147,800
Oct 26, 2020	0.6600	0.6600	0.6500	0.6500	0.6500	12,600
Oct 23, 2020	0.6800	0.6800	0.6600	0.6700	0.6700	12,500
Oct 22, 2020	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
Oct 21, 2020	0.6600	0.7100	0.6600	0.6700	0.6700	42,400
Oct 20, 2020	0.6500	0.6700	0.6500	0.6500	0.6500	32,100
Oct 19, 2020	0.6800	0.6800	0.6600	0.6600	0.6600	21,900
Oct 16, 2020	0.6900	0.6900	0.6600	0.6800	0.6800	10,700
Oct 15, 2020	0.7000	0.7000	0.6800	0.6800	0.6800	5,400
Oct 14, 2020	0.7000	0.7100	0.6800	0.7000	0.7000	44,700
Oct 13, 2020	0.6900	0.7300	0.6800	0.6900	0.6900	204,400
Oct 12, 2020	0.7200	0.7500	0.7200	0.7300	0.7300	22,500
Oct 09, 2020	0.7100	0.7400	0.7100	0.7400	0.7400	26,300
Oct 08, 2020	0.6200	0.6900	0.6200	0.6800	0.6800	20,100
Oct 07, 2020	0.6600	0.6600	0.6500	0.6600	0.6600	38,300
Oct 06, 2020	0.6500	0.6600	0.6500	0.6600	0.6600	32,800
Oct 05, 2020	0.6700	0.6800	0.6600	0.6600	0.6600	39,500
Oct 02, 2020	0.6800	0.6900	0.6800	0.6800	0.6800	11,300
Oct 01, 2020	0.6700	0.7000	0.6700	0.7000	0.7000	17,800
Sep 30, 2020	0.6700	0.6800	0.6700	0.6700	0.6700	10,600
Sep 29, 2020	0.6800	0.6800	0.6600	0.6700	0.6700	13,900
Sep 28, 2020	0.6800	0.6800	0.6500	0.6700	0.6700	29,600
Sep 25, 2020	0.6400	0.6500	0.6300	0.6500	0.6500	31,000
Sep 24, 2020	0.6300	0.6400	0.6200	0.6400	0.6400	67,400
Sep 23, 2020	0.6500	0.6500	0.6300	0.6400	0.6400	64,700
Sep 22, 2020	0.6900	0.7000	0.6300	0.6500	0.6500	64,500
Sep 21, 2020	0.7100	0.7100	0.6600	0.6700	0.6700	92,700
Sep 18, 2020	0.7200	0.7400	0.7000	0.7100	0.7100	88,000
Sep 17, 2020	0.7000	0.7300	0.7000	0.7300	0.7300	45,700
Sep 16, 2020	0.7500	0.7500	0.7300	0.7400	0.7400	102,900
Sep 15, 2020	0.7100	0.7700	0.7100	0.7500	0.7500	59,300
Sep 14, 2020	0.7400	0.7500	0.7300	0.7300	0.7300	50,900
Sep 11, 2020	0.7600	0.7600	0.7400	0.7500	0.7500	12,800
Sep 10, 2020	0.7600	0.7700	0.7500	0.7600	0.7600	25,500
Sep 09, 2020	0.7700	0.7700	0.7400	0.7600	0.7600	16,500
Sep 08, 2020	0.7600	0.7700	0.7500	0.7700	0.7700	21,500
Sep 04, 2020	0.7600	0.7700	0.7500	0.7700	0.7700	86,100
Sep 03, 2020	0.7900	0.8000	0.7600	0.7600	0.7600	18,200
Sep 02, 2020	0.8500	0.8500	0.8000	0.8000	0.8000	7,100
Sep 01, 2020	0.8300	0.8300	0.8100	0.8300	0.8300	35,300
Aug 31, 2020	0.8500	0.8500	0.8000	0.8100	0.8100	23,300
Aug 28, 2020	0.8000	0.8200	0.7900	0.8200	0.8200	53,000
Aug 27, 2020	0.8000	0.8000	0.7600	0.7800	0.7800	36,400
Aug 26, 2020	0.7100	0.7900	0.7100	0.7900	0.7900	26,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,788.29+20.04(+0.53%)

Dow 3030,921.18+106.92(+0.35%)

Nasdaq13,107.77+109.26(+0.84%)

Orezone Gold Corporation (ORZCF)

S&P 500
3,788.29
+20.04(+0.53%)

Dow 30
30,921.18
+106.92(+0.35%)

Nasdaq
13,107.77
+109.26(+0.84%)