ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,388.25
0.82%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Orezone Gold Corp (QX) (ORZCF)

  7. Orezone Gold Corp (QX) (ORZCF) Historical

ORZCF Orezone Gold Corp (QX)

0.4661
-0.0214 (-4.39%)
Jun 28 2024 - Closed
Delayed by 15 minutes

ORZCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.4661 -0.0214 -4.39% 0.48 0.4904 0.4661 25,053
Jun 27 2024 0.4875 0.0043 0.89% 0.494 0.494 0.485 36,100
Jun 26 2024 0.4832 0.006 1.26% 0.4847 0.4847 0.4832 4,505
Jun 25 2024 0.4772 0.00 0.00% 0.4772 0.4772 0.4772 0
Jun 24 2024 0.4772 0.0004 0.08% 0.4628 0.492 0.4628 19,602
Jun 21 2024 0.4768 -0.01408 -2.87% 0.4989 0.527 0.4736 367,880
Jun 20 2024 0.490875 -0.01513 -2.99% 0.4852 0.49482 0.4852 18,078
Jun 18 2024 0.506 -0.0044 -0.86% 0.515 0.60 0.506 3,416
Jun 17 2024 0.5104 0.0104 2.08% 0.525 0.525 0.4852 6,938
Jun 14 2024 0.50 0.02356 4.94% 0.50425 0.5122 0.4996 45,400
Jun 13 2024 0.476445 -0.03446 -6.74% 0.4933 0.496 0.476445 6,450
Jun 12 2024 0.5109 0.0089 1.77% 0.558 0.558 0.5109 22,053
Jun 11 2024 0.502 -0.021 -4.02% 0.4892 0.505 0.4677 19,375
Jun 10 2024 0.523 0.01834 3.63% 0.51 0.523 0.5094 11,000
Jun 07 2024 0.504658 -0.03584 -6.63% 0.5117 0.5149 0.50465 4,309
Jun 06 2024 0.5405 0.0395 7.88% 0.51 0.5405 0.50595 18,486
Jun 05 2024 0.501 -0.0066 -1.30% 0.51188 0.51188 0.49385 169,834
Jun 04 2024 0.5076 -0.02175 -4.11% 0.521 0.526 0.5001 36,689
Jun 03 2024 0.52935 -0.00065 -0.12% 0.5318 0.5318 0.52915 9,650
May 31 2024 0.53 -0.0013 -0.24% 0.543 0.543 0.53 7,080
May 30 2024 0.5313 0.0058 1.10% 0.52765 0.53145 0.52765 3,810
May 29 2024 0.5255 -0.0095 -1.78% 0.5419 0.5419 0.5255 23,520
May 28 2024 0.535 -0.01065 -1.95% 0.518 0.55535 0.518 49,230
May 24 2024 0.54565 0.00565 1.05% 0.5441 0.54565 0.5441 8,353
May 23 2024 0.54 -0.0055 -1.01% 0.5411 0.5442 0.52 31,190
May 22 2024 0.5455 -0.0242 -4.25% 0.56685 0.56685 0.5411 31,317
May 21 2024 0.5697 -0.0023 -0.40% 0.5803 0.5803 0.5634 7,752
May 20 2024 0.572 0.00226 0.40% 0.5723 0.5723 0.56 33,650
May 17 2024 0.569745 0.01974 3.59% 0.55 0.5723 0.546 112,303
May 16 2024 0.55 0.013 2.42% 0.54 0.55 0.53895 265,958
May 15 2024 0.537 -0.05192 -8.82% 0.58 0.58 0.5364 134,355
May 14 2024 0.58892 -0.03608 -5.77% 0.6155 0.6155 0.5701 86,490
May 13 2024 0.625 0.036 6.11% 0.582 0.625 0.582 115,190
May 10 2024 0.589 0.0055 0.94% 0.573 0.60 0.573 31,460
May 09 2024 0.5835 -0.0233 -3.84% 0.549 0.594 0.549 19,312
May 08 2024 0.6068 0.0125 2.10% 0.5846 0.6068 0.5846 79,000
May 07 2024 0.5943 -0.00804 -1.33% 0.5997 0.6033 0.5943 47,600
May 06 2024 0.60234 -0.00086 -0.14% 0.5943 0.618 0.5943 26,295
May 03 2024 0.6032 -0.01495 -2.42% 0.6134 0.6134 0.6032 17,647
May 02 2024 0.61815 0.00125 0.20% 0.60395 0.6211 0.60395 25,365
May 01 2024 0.6169 0.0199 3.33% 0.60 0.6169 0.58925 25,250
Apr 30 2024 0.597 -0.003 -0.50% 0.59695 0.5971 0.58675 32,860
Apr 29 2024 0.60 -0.0271 -4.32% 0.6122 0.6122 0.59 61,034
Apr 26 2024 0.6271 0.008 1.29% 0.61 0.6271 0.60 26,625
Apr 25 2024 0.6191 0.0448 7.80% 0.5725 0.6241 0.5725 86,364
Apr 24 2024 0.5743 -0.0257 -4.28% 0.5847 0.5936 0.5743 17,167
Apr 23 2024 0.60 0.0101 1.71% 0.5781 0.6021 0.5781 93,800
Apr 22 2024 0.5899 -0.0221 -3.61% 0.58198 0.5899 0.55755 37,850
Apr 19 2024 0.612 0.005 0.82% 0.60 0.6127 0.59 7,387
Apr 18 2024 0.607 0.0116 1.95% 0.59 0.6144 0.59 36,600
Apr 17 2024 0.5954 -0.0023 -0.38% 0.6043 0.61 0.5914 36,100
Apr 16 2024 0.5977 -0.0177 -2.88% 0.606 0.608 0.5888 52,095
Apr 15 2024 0.6154 -0.0156 -2.47% 0.633 0.633 0.6003 83,415
Apr 12 2024 0.631 0.0012 0.19% 0.6411 0.6447 0.63 95,475
Apr 11 2024 0.6298 0.0051 0.82% 0.6183 0.6298 0.6166 6,287
Apr 10 2024 0.6247 -0.0103 -1.62% 0.61 0.6247 0.60065 47,018
Apr 09 2024 0.635 -0.0109 -1.69% 0.652 0.669 0.635 119,748
Apr 08 2024 0.6459 0.03515 5.76% 0.6229 0.656 0.6023 111,934
Apr 05 2024 0.61075 0.02075 3.52% 0.59 0.6116 0.57695 34,305
Apr 04 2024 0.59 -0.01 -1.67% 0.6116 0.6116 0.58145 59,487
Apr 03 2024 0.60 -0.0104 -1.70% 0.62 0.62 0.5825 31,880
Apr 02 2024 0.6104 -0.0196 -3.11% 0.63 0.63 0.603 40,325
Apr 01 2024 0.63 0.0211 3.47% 0.6024 0.63 0.579 176,817

Your Recent History

USOTC
ORZCF
Orezone Gold (QX)
BIT
UB7RXR
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved