Orezone Gold Corporation Historical Data - ORE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Orezone Gold Corporation (ORE)
Orezone Gold Corporation (ORE) Historical

Orezone Gold Corporation (ORE)

0.66

0.02

(3.13%)

Closed July 10 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.49253731343	0.67	0.68	0.63	113568	0.65330942	CS
4	-0.04	-5.71428571429	0.7	0.72	0.62	128056	0.66829279	CS
12	-0.18	-21.4285714286	0.84	0.85	0.62	149646	0.75136024	CS
26	-0.2	-23.2558139535	0.86	0.91	0.62	135029	0.78569986	CS
52	-0.62	-48.4375	1.28	1.32	0.62	138399	0.86360907	CS
156	-0.57	-46.3414634146	1.23	1.81	0.62	155236	1.18293635	CS
260	-0.57	-46.3414634146	1.23	1.81	0.62	155236	1.18293635	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720561200	0.66	0.02	3.13	0.66	0.66	0.65	22300
1720474800	0.64	-0.03	-4.48	0.68	0.68	0.64	34596
1720215600	0.67	0.02	3.08	0.66	0.68	0.64	199200
1720129200	0.65	0.01	1.56	0.65	0.65	0.64	61802
1720042800	0.64	-0.01	-1.54	0.64	0.65	0.63	175881
1719956400	0.65	-0.01	-1.52	0.67	0.67	0.65	96363
1719610800	0.66	-0.01	-1.49	0.67	0.67	0.65	66145
1719524400	0.67	0.02	3.08	0.66	0.67	0.66	49305
1719438000	0.65	-0.02	-2.99	0.66	0.66	0.65	37902
1719351600	0.67	0.02	3.08	0.66	0.67	0.65	31508
1719265200	0.65	-0.01	-1.52	0.6899999	0.6899999	0.65	110355
1719006000	0.66	-0.01	-1.49	0.68	0.71	0.62	317910
1718919600	0.67	0	0.00	0.68	0.68	0.67	46300
1718833200	0.67	-0.01	-1.47	0.6899999	0.72	0.67	84344
1718746800	0.68	0	0.00	0.7	0.72	0.68	386478
1718660400	0.68	0	0.00	0.68	0.7	0.68	51527
1718401200	0.68	0.01	1.49	0.67	0.7	0.67	284612
1718314800	0.67	-0.02	-2.90	0.67	0.67	0.65	153660
1718228400	0.6899999	0	0.00	0.72	0.72	0.67	184000
1718142000	0.6899999	-0.03	-4.17	0.7	0.7	0.64	61169
1718055600	0.72	0.04	5.88	0.72	0.72	0.6899999	52700
1717796400	0.68	-0.04	-5.56	0.71	0.71	0.68	31625
1717710000	0.72	0.0300001	4.35	0.7	0.74	0.6899999	296843
1717623600	0.6899999	-0.01	-1.43	0.6899999	0.7	0.67	168317
1717537200	0.7	-0.02	-2.78	0.71	0.71	0.6899999	89516
1717450800	0.72	0	0.00	0.72	0.74	0.71	113332
1717191600	0.72	0	0.00	0.73	0.73	0.72	64851
1717105200	0.72	0.01	1.41	0.73	0.73	0.71	46500
1717018800	0.71	-0.03	-4.05	0.74	0.74	0.71	54401
1716932400	0.74	-0.01	-1.33	0.75	0.75	0.73	82735
1716846000	0.75	0.02	2.74	0.76	0.77	0.75	335200
1716586800	0.73	-0.01	-1.35	0.74	0.74	0.73	178000
1716500400	0.74	0	0.00	0.75	0.75	0.72	101150
1716414000	0.74	-0.05	-6.33	0.79	0.79	0.74	159239
1716327600	0.79	0.02	2.60	0.79	0.8	0.78	684050
1715982000	0.77	0.02	2.67	0.75	0.78	0.74	121866
1715895600	0.75	0.01	1.35	0.75	0.75	0.74	185904
1715809200	0.74	-0.05	-6.33	0.8	0.8	0.74	358125
1715722800	0.79	-0.06	-7.06	0.81	0.83	0.78	463172
1715636400	0.85	0.04	4.94	0.83	0.85	0.8199999	98025
1715377200	0.81	0.01	1.25	0.8	0.8199999	0.8	124347
1715290800	0.8	-0.01	-1.23	0.81	0.81	0.8	79506
1715204400	0.81	-0.02	-2.41	0.83	0.83	0.8	99185
1715118000	0.83	0	0.00	0.83	0.84	0.8199999	39963
1715031600	0.83	0.0100001	1.22	0.85	0.85	0.81	55120
1714772400	0.8199999	-0.03	-3.53	0.85	0.85	0.8199999	15051
1714686000	0.85	0.02	2.41	0.83	0.85	0.83	133414
1714599600	0.83	0.0100001	1.22	0.83	0.84	0.8199999	72400
1714513200	0.8199999	0	0.00	0.8199999	0.83	0.8	177269
1714426800	0.8199999	-0.02	-2.38	0.8199999	0.8199999	0.8	127981
1714167600	0.84	0	0.00	0.84	0.84	0.84	0
1714081200	0.84	0.04	5.00	0.83	0.85	0.8199999	301230
1713994800	0.8	-0.01	-1.23	0.8	0.8	0.8	15480
1713908400	0.81	-0.02	-2.41	0.8	0.8199999	0.8	81640
1713822000	0.83	0.02	2.47	0.78	0.83	0.76	239964
1713562800	0.81	-0.03	-3.57	0.83	0.84	0.8	226895
1713476400	0.84	0	0.00	0.84	0.84	0.8199999	188770
1713390000	0.84	0.0200001	2.44	0.8199999	0.84	0.81	209426
1713303600	0.8199999	-0.02	-2.38	0.84	0.84	0.81	116435
1713217200	0.84	-0.04	-4.55	0.87	0.87	0.83	84828
1712958000	0.88	0.02	2.33	0.86	0.9	0.86	159872
1712871600	0.86	0.01	1.18	0.85	0.86	0.85	81250
1712785200	0.85	-0.03	-3.41	0.86	0.86	0.8199999	179660

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

INTESA SANPAOLO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions