Orbite Aluminae Inc $0.54

up +0.04


22/7/2014 03:59 PM  |  TSX : ORT.TO  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
7/22/20140.520.560.510.542,025,034
7/21/20140.520.530.500.50720,864
7/18/20140.540.540.520.52447,279
7/17/20140.540.550.530.53464,441
7/16/20140.520.550.520.54599,915
7/15/20140.530.540.510.521,167,950
7/14/20140.580.580.530.543,336,967
7/11/20140.600.600.560.591,489,434
7/10/20140.590.650.580.602,850,773
7/9/20140.610.610.510.615,746,403
7/8/20140.670.670.580.613,805,031
7/7/20140.620.700.610.677,639,215
7/4/20140.540.610.540.603,557,976
7/3/20140.510.540.500.532,469,807
7/2/20140.470.510.470.502,023,933
6/30/20140.470.470.450.47608,811
6/27/20140.490.490.440.462,551,476
6/26/20140.510.510.490.491,452,930
6/25/20140.500.520.480.503,090,135
6/24/20140.440.500.440.485,700,573
6/23/20140.430.430.410.432,829,818
6/20/20140.390.420.380.413,260,218
6/19/20140.390.390.380.38914,121
6/18/20140.390.390.380.38371,697
6/17/20140.390.390.380.39889,734
6/16/20140.380.390.380.39473,851
6/13/20140.380.380.370.38994,539
6/12/20140.370.380.360.38786,491
6/11/20140.360.380.350.362,088,440
6/10/20140.370.370.350.35331,451
6/9/20140.350.370.350.35272,309
6/6/20140.370.370.350.35176,389
6/5/20140.350.360.340.36367,298
6/4/20140.340.360.340.35307,092
6/3/20140.370.370.330.34943,082
6/2/20140.360.380.360.373,101,689
5/30/20140.340.350.330.351,799,463
5/29/20140.320.330.300.331,164,550
5/28/20140.300.330.300.322,211,384
5/27/20140.290.300.290.301,537,526
5/26/20140.280.290.280.29317,303
5/23/20140.280.290.280.28343,119
5/22/20140.280.290.280.28321,532
5/21/20140.280.290.280.28530,235
5/20/20140.270.280.270.28351,267
5/16/20140.280.280.270.27179,369
5/15/20140.280.280.270.28809,960
5/14/20140.270.280.270.27367,640
5/13/20140.300.300.280.281,462,085
5/12/20140.270.300.260.303,616,156
5/9/20140.260.260.250.25363,192
5/8/20140.260.270.260.26429,244
5/7/20140.260.270.260.26153,313
5/6/20140.270.270.260.26386,433
5/5/20140.280.280.260.26298,780
5/2/20140.280.280.260.27379,127
5/1/20140.270.280.270.28157,724
4/30/20140.280.280.270.28180,352
4/29/20140.270.280.260.28451,738
4/28/20140.280.280.270.27332,288
4/25/20140.270.280.260.28527,938
4/24/20140.270.270.270.27225,283
4/23/20140.260.270.250.27415,757
4/22/20140.270.270.250.26845,307
4/21/20140.280.280.270.27354,858
4/17/20140.280.280.270.27561,849
4/16/20140.270.290.270.28896,766
4/15/20140.270.270.260.26148,815
4/14/20140.270.270.260.27697,412
4/11/20140.280.280.260.27756,079
4/10/20140.290.290.270.27210,331
4/9/20140.280.280.270.28506,756
4/8/20140.280.290.270.27930,706
4/7/20140.300.300.280.29812,164
4/4/20140.300.300.290.29638,087
4/3/20140.310.310.300.30515,206
4/2/20140.300.310.290.30449,289
4/1/20140.300.300.290.30374,508
3/31/20140.330.340.290.302,105,381
3/28/20140.310.330.310.321,723,737
3/27/20140.270.310.240.308,084,469
3/26/20140.330.330.190.2110,827,648
3/25/20140.370.370.320.325,063,381
3/24/20140.380.380.360.37719,271
3/21/20140.400.400.370.38678,037
3/20/20140.390.400.380.391,003,394
3/19/20140.380.390.380.38482,730
3/18/20140.370.380.370.37476,343
3/17/20140.380.380.370.37741,712
3/14/20140.360.370.360.37603,529
3/13/20140.360.370.360.37305,709
3/12/20140.360.370.360.36563,908
3/11/20140.370.370.360.37702,062
3/10/20140.380.380.370.37731,157
3/7/20140.390.390.360.371,612,548
3/6/20140.390.390.380.39597,535
3/5/20140.390.400.380.391,218,338
3/4/20140.420.420.390.392,322,688
3/3/20140.420.430.400.413,943,443
2/28/20140.370.370.370.37451,517
Trading Center