$0.29 -0.01 (%) Orbite Aluminae Inc - TSX

Jan. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
1/27/20150.300.300.290.29141,473
1/26/20150.300.310.290.30274,216
1/23/20150.310.310.290.29622,260
1/22/20150.310.310.300.31224,820
1/21/20150.310.320.300.30246,004
1/20/20150.320.320.310.32215,633
1/19/20150.310.320.310.32106,185
1/16/20150.310.320.310.31314,083
1/15/20150.310.320.300.30305,267
1/14/20150.320.320.310.31188,324
1/13/20150.320.330.310.31250,818
1/12/20150.320.330.310.33364,162
1/9/20150.350.350.310.32978,137
1/8/20150.320.380.320.352,346,167
1/7/20150.290.310.290.31253,581
1/6/20150.300.300.290.29498,372
1/5/20150.300.300.280.29427,584
1/2/20150.290.290.280.29287,330
12/31/20140.290.290.270.28190,433
12/30/20140.290.290.280.28367,789
12/29/20140.270.290.270.28506,878
12/24/20140.260.270.260.26320,528
12/23/20140.260.270.260.26467,023
12/22/20140.270.280.260.26786,114
12/19/20140.310.310.270.28797,704
12/18/20140.260.320.260.291,462,528
12/17/20140.240.260.230.26818,995
12/16/20140.230.240.210.242,135,253
12/15/20140.270.270.220.241,467,312
12/12/20140.260.290.240.264,865,794
12/11/20140.330.330.320.32383,372
12/10/20140.330.340.320.33463,539
12/9/20140.340.340.320.33596,473
12/8/20140.340.340.330.34654,819
12/5/20140.350.350.340.35189,506
12/4/20140.360.360.350.35353,215
12/3/20140.360.360.350.35267,021
12/2/20140.360.360.350.36122,131
12/1/20140.360.370.350.36243,604
11/28/20140.360.370.360.36233,814
11/27/20140.370.370.360.36193,475
11/26/20140.370.370.360.37308,411
11/25/20140.360.370.360.36173,734
11/24/20140.360.370.360.36209,111
11/21/20140.360.360.350.36407,973
11/20/20140.360.360.350.35199,010
11/19/20140.370.370.360.36430,473
11/18/20140.370.370.360.36340,911
11/17/20140.370.370.360.37137,117
11/14/20140.360.370.360.37203,655
11/13/20140.360.370.360.36216,757
11/12/20140.370.370.360.36484,048
11/11/20140.380.380.370.37187,500
11/10/20140.390.390.370.37356,958
11/7/20140.380.390.380.38296,868
11/6/20140.400.400.370.37711,545
11/5/20140.380.410.380.39457,200
11/4/20140.370.370.370.37300,672
11/3/20140.370.380.360.37259,843
10/31/20140.380.380.360.38686,969
10/30/20140.370.400.340.372,045,217
10/29/20140.420.440.420.43388,801
10/28/20140.450.450.430.43579,642
10/27/20140.400.450.400.43995,794
10/24/20140.380.390.380.39343,041
10/23/20140.380.390.370.38253,400
10/22/20140.390.390.370.38392,526
10/21/20140.400.400.380.38383,489
10/20/20140.390.400.380.39134,890
10/17/20140.390.400.390.40389,299
10/16/20140.380.390.360.39918,133
10/15/20140.390.400.370.37772,821
10/14/20140.400.400.380.38396,434
10/10/20140.390.410.380.40826,729
10/9/20140.420.420.390.391,016,719
10/8/20140.420.420.410.42447,666
10/7/20140.420.430.410.41273,310
10/6/20140.420.430.420.42253,155
10/3/20140.430.440.420.42288,755
10/2/20140.460.470.410.431,471,804
10/1/20140.480.480.470.47394,198
9/30/20140.470.470.470.47171,851
9/29/20140.470.480.470.47186,161
9/26/20140.470.480.470.47217,271
9/25/20140.480.480.470.47646,527
9/24/20140.470.490.470.48573,315
9/23/20140.470.470.470.47105,557
9/22/20140.470.470.470.47480,813
9/19/20140.480.480.470.47504,587
9/18/20140.490.490.470.47768,032
9/17/20140.460.480.450.47836,290
9/16/20140.470.480.460.46328,930
9/15/20140.500.510.470.471,236,069
9/12/20140.450.500.450.483,110,198
9/11/20140.420.450.420.45779,687
9/10/20140.410.420.410.42196,731
9/9/20140.410.420.410.41190,845
9/8/20140.410.420.400.41404,568
9/5/20140.420.420.410.42240,184
9/4/20140.420.420.400.41647,799
  • Showing 1-100 of 824 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center