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.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.25
-0.54%
US Tech 100
21,194.40
0.64%
Dow Jones
43,914.12
-0.53%
Brent Oil
73.62
0.56%
Bitcoin
100,128.23
0.07%
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)

0.452
-0.0124 (-2.67%)
Dec 12 2024 - Closed
Delayed by 15 minutes

ORZCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2024 0.452 -0.0124 -2.67% 0.45 0.4556 0.44 67,570
Dec 11 2024 0.4644 0.00213 0.46% 0.4624 0.4644 0.46 16,631
Dec 10 2024 0.46227 -0.03028 -6.15% 0.4759 0.4824 0.46227 25,030
Dec 09 2024 0.49255 0.01323 2.76% 0.4793 0.499006 0.4793 28,825
Dec 06 2024 0.479322 -0.01198 -2.44% 0.48 0.488 0.479 7,650
Dec 05 2024 0.4913 -0.0117 -2.33% 0.504 0.504 0.483 103,605
Dec 04 2024 0.503 -0.0085 -1.66% 0.503 0.503 0.503 443
Dec 03 2024 0.5115 0.0213 4.35% 0.4988 0.51155 0.4988 110,100
Dec 02 2024 0.4902 0.0077 1.60% 0.482 0.4994 0.482 72,001
Nov 29 2024 0.4825 0.02864 6.31% 0.4945 0.4994 0.4825 3,852
Nov 27 2024 0.45386 -0.00154 -0.34% 0.4849 0.4849 0.45386 73,358
Nov 26 2024 0.4554 0.0304 7.15% 0.4268 0.4554 0.4218 26,235
Nov 25 2024 0.425 -0.01415 -3.22% 0.4515 0.4515 0.4149 10,500
Nov 22 2024 0.43915 0.00555 1.28% 0.435805 0.43915 0.435805 13,860
Nov 21 2024 0.4336 0.0046 1.07% 0.4339 0.4339 0.4336 2,300
Nov 20 2024 0.429 0.0092 2.19% 0.4446 0.45 0.42 20,328
Nov 19 2024 0.4198 -0.02995 -6.66% 0.44 0.4516 0.41 132,655
Nov 18 2024 0.44975 -0.01376 -2.97% 0.4648 0.4751 0.44 57,712
Nov 15 2024 0.46351 -0.00649 -1.38% 0.45975 0.4714 0.45975 11,600
Nov 14 2024 0.47 -0.00143 -0.30% 0.4701 0.4813 0.47 14,100
Nov 13 2024 0.471429 -0.03577 -7.05% 0.4881 0.4941 0.471 74,529
Nov 12 2024 0.5072 -0.0018 -0.35% 0.427 0.5099 0.427 84,215
Nov 11 2024 0.509 -0.021 -3.96% 0.5124 0.5124 0.4983 39,220
Nov 08 2024 0.53 0.005 0.95% 0.54 0.54 0.51995 32,894
Nov 07 2024 0.525 0.0135 2.64% 0.54 0.546 0.52145 22,229
Nov 06 2024 0.5115 -0.0106 -2.03% 0.5141 0.5221 0.5011 18,379
Nov 05 2024 0.5221 -0.0079 -1.49% 0.53 0.5355 0.52 84,253
Nov 04 2024 0.53 0.0079 1.51% 0.49005 0.5333 0.49005 26,162
Nov 01 2024 0.5221 -0.0249 -4.55% 0.465 0.53448 0.465 1,474
Oct 31 2024 0.547 -0.0002 -0.04% 0.5312 0.547 0.5244 32,847
Oct 30 2024 0.5472 -0.0028 -0.51% 0.5243 0.5648 0.5243 3,500
Oct 29 2024 0.55 0.0004 0.07% 0.55 0.5544 0.5495 12,231
Oct 28 2024 0.5496 -0.0171 -3.02% 0.551 0.571 0.5393 43,409
Oct 25 2024 0.5667 -0.00601 -1.05% 0.58 0.58 0.5525 47,318
Oct 24 2024 0.57271 0.00181 0.32% 0.5786 0.5786 0.57271 14,225
Oct 23 2024 0.5709 -0.0159 -2.71% 0.578 0.578 0.5453 80,496
Oct 22 2024 0.5868 -0.001 -0.17% 0.588 0.60785 0.5591 111,350
Oct 21 2024 0.5878 0.0261 4.65% 0.576 0.5953 0.576 136,748
Oct 18 2024 0.5617 0.0266 4.97% 0.5351 0.5721 0.5351 82,394
Oct 17 2024 0.5351 0.00735 1.39% 0.5289 0.54005 0.52 10,880
Oct 16 2024 0.52775 -0.00115 -0.22% 0.5309 0.5376 0.5225 12,610
Oct 15 2024 0.5289 0.0099 1.91% 0.495 0.54005 0.495 16,460
Oct 14 2024 0.519 -0.01425 -2.67% 0.55606 0.55606 0.519 5,250
Oct 11 2024 0.53325 -0.00795 -1.47% 0.5504 0.5504 0.53325 74,018
Oct 10 2024 0.5412 0.00135 0.25% 0.541 0.5412 0.5362 49,320
Oct 09 2024 0.53985 -0.02195 -3.91% 0.5521 0.5521 0.529 43,490
Oct 08 2024 0.5618 -0.0107 -1.87% 0.5676 0.5677 0.5329 262,154
Oct 07 2024 0.5725 -0.0775 -11.92% 0.4707 0.5725 0.40395 242,441
Oct 04 2024 0.65 0.04 6.56% 0.612 0.65 0.611815 12,700
Oct 03 2024 0.61 0.02 3.39% 0.6028 0.613815 0.6028 11,700
Oct 02 2024 0.59 0.0018 0.31% 0.58 0.59345 0.58 42,600
Oct 01 2024 0.5882 0.0244 4.33% 0.5802 0.595 0.578 101,360
Sep 30 2024 0.5638 -0.0219 -3.74% 0.57985 0.58059 0.5638 27,044
Sep 27 2024 0.5857 -0.0321 -5.20% 0.583 0.593 0.58 6,799
Sep 26 2024 0.6178 0.0267 4.52% 0.605805 0.6178 0.6002 40,975
Sep 25 2024 0.5911 0.01743 3.04% 0.5724 0.6051 0.5724 74,370
Sep 24 2024 0.573675 0.02018 3.64% 0.553 0.573675 0.5485 67,454
Sep 23 2024 0.5535 -0.0015 -0.27% 0.5531 0.5755 0.553 27,000
Sep 20 2024 0.555 0.0009 0.16% 0.56 0.5656 0.55 21,618
Sep 19 2024 0.5541 0.00728 1.33% 0.561 0.57 0.54 14,700
Sep 18 2024 0.54682 0.00242 0.44% 0.5472 0.5472 0.5401 7,300
Sep 17 2024 0.5444 -0.0113 -2.03% 0.5494 0.5494 0.5444 6,500
Sep 16 2024 0.5557 0.0028 0.51% 0.55665 0.55665 0.5495 13,950

Your Recent History

USOTC
ORZCF
Orezone Gold (QX)
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