U.S. markets close in 3 hours 34 minutes

Orezone Gold Corporation (ORZCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7025+0.0109 (+1.58%)
As of 10:02AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.70160.70250.70160.70250.7025550
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
Aug 25, 20200.76000.77000.73000.75000.750035,100
Aug 24, 20200.78000.85000.73000.75000.7500201,800
Aug 21, 20200.79000.79000.78000.79000.79006,500
Aug 20, 20200.77000.79000.77000.79000.790019,400
Aug 19, 20200.82000.82000.78000.79000.790060,400
Aug 18, 20200.85000.89000.83000.83000.830042,800
Aug 17, 20200.83000.85000.82000.84000.840028,500
Aug 14, 20200.83000.83000.81000.82000.820012,300
Aug 13, 20200.80000.84000.79000.83000.830033,200
Aug 12, 20200.75000.79000.74000.78000.780034,300
Aug 11, 20200.76000.76000.73000.74000.740074,600
Aug 10, 20200.84000.84000.79000.81000.810029,200
Aug 07, 20200.87000.87000.77000.80000.800095,300
Aug 06, 20200.84000.87000.79000.82000.8200216,100
Aug 05, 20201.01001.01000.80000.85000.8500254,000
Aug 04, 20200.93000.95000.86000.88000.8800160,000
Aug 03, 20200.87000.96000.83000.93000.930093,100
Jul 31, 20200.76000.88000.76000.87000.8700225,000
Jul 30, 20200.76000.76000.73000.75000.750058,700
Jul 29, 20200.71000.77000.71000.76000.7600170,900
Jul 28, 20200.74000.76000.71000.74000.7400223,600
Jul 27, 20200.70000.72000.68000.71000.710077,800
Jul 24, 20200.69000.69000.68000.69000.690052,200
Jul 23, 20200.68000.70000.65000.66000.660043,300
Jul 22, 20200.74000.74000.67000.68000.680023,000
Jul 21, 20200.70000.73000.66000.70000.700048,200
Jul 20, 20200.67000.68000.66000.67000.6700144,000
Jul 17, 20200.68000.68000.65000.67000.670041,400
Jul 16, 20200.66000.67000.65000.65000.650017,000
Jul 15, 20200.62000.67000.62000.65000.650023,400
Jul 14, 20200.68000.69000.62000.66000.660026,100
Jul 13, 20200.69000.73000.66000.70000.700066,500
Jul 10, 20200.72000.72000.69000.70000.700028,600
Jul 09, 20200.72000.76000.71000.71000.710082,000
Jul 08, 20200.74000.76000.71000.73000.7300182,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...