$0.42 -0.03 (%) Orbite Technologies Inc - Toronto Stock Exchange

Jul. 29, 2016 | 10:52 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
7/28/20160.450.450.430.44706,373
7/27/20160.450.450.440.44726,194
7/26/20160.430.450.430.45521,271
7/25/20160.420.430.420.43269,385
7/22/20160.440.440.410.42777,600
7/21/20160.440.440.430.44625,035
7/20/20160.440.450.430.441,102,268
7/19/20160.420.450.420.442,535,193
7/18/20160.410.410.400.41390,547
7/15/20160.410.410.400.40606,577
7/14/20160.410.410.400.41959,623
7/13/20160.420.420.400.412,225,163
7/12/20160.410.440.400.424,305,815
7/11/20160.340.400.340.393,831,023
7/8/20160.340.340.330.34732,516
7/7/20160.330.340.330.341,175,390
7/6/20160.330.340.330.33392,111
7/5/20160.330.330.330.33485,913
7/4/20160.310.350.310.341,454,361
6/30/20160.310.310.300.31393,816
6/29/20160.310.310.310.31236,805
6/28/20160.310.310.310.31141,192
6/27/20160.310.310.300.30455,678
6/24/20160.310.310.310.31573,600
6/23/20160.310.320.310.32796,510
6/22/20160.310.320.310.32620,487
6/21/20160.310.310.300.31528,976
6/20/20160.310.320.300.31563,742
6/17/20160.310.310.300.31230,610
6/16/20160.310.310.300.30496,248
6/15/20160.310.310.310.31467,801
6/14/20160.310.310.310.31352,536
6/13/20160.310.320.310.31433,777
6/10/20160.310.310.300.30404,420
6/9/20160.310.310.300.30336,621
6/8/20160.320.320.310.31509,474
6/7/20160.310.320.310.32932,801
6/6/20160.310.310.300.31486,662
6/3/20160.310.310.300.311,617,002
6/2/20160.310.320.310.311,247,932
6/1/20160.290.310.290.311,744,105
5/31/20160.300.320.290.292,313,559
5/30/20160.270.310.270.312,385,912
5/27/20160.280.280.270.28299,650
5/26/20160.270.280.270.28341,317
5/25/20160.270.280.270.27375,411
5/24/20160.280.280.270.27430,153
5/20/20160.270.270.270.27405,889
5/19/20160.270.270.260.26324,857
5/18/20160.270.270.260.26342,577
5/17/20160.270.280.260.27464,489
5/16/20160.280.280.260.261,061,199
5/13/20160.290.290.270.271,444,817
5/12/20160.270.310.270.292,764,833
5/11/20160.270.270.260.27298,456
5/10/20160.270.270.260.26117,212
5/9/20160.270.270.260.27249,186
5/6/20160.270.270.270.27717,665
5/5/20160.280.280.270.27529,792
5/4/20160.280.280.270.28237,450
5/3/20160.270.280.270.28356,758
5/2/20160.280.280.270.27336,339
4/29/20160.280.280.270.28610,092
4/28/20160.290.290.270.281,843,813
4/27/20160.260.290.260.286,008,125
4/26/20160.250.250.240.251,406,997
4/25/20160.240.240.240.24371,288
4/22/20160.240.250.240.24257,301
4/21/20160.250.250.240.24729,332
4/20/20160.240.250.240.25913,996
4/19/20160.240.250.240.25529,786
4/18/20160.240.250.240.25569,629
4/15/20160.240.240.240.24436,177
4/14/20160.250.250.240.24569,653
4/13/20160.240.250.240.25568,783
4/12/20160.250.250.240.24165,148
4/11/20160.240.250.240.25591,752
4/8/20160.240.240.240.24439,515
4/7/20160.240.250.240.24326,206
4/6/20160.250.250.240.25277,356
4/5/20160.250.250.240.25352,683
4/4/20160.250.250.240.24414,581
4/1/20160.240.250.240.24408,269
3/31/20160.240.260.230.261,133,716
3/30/20160.240.250.240.25589,851
3/29/20160.240.240.240.24433,395
3/28/20160.240.240.230.24251,780
3/24/20160.240.240.230.24526,386
3/23/20160.260.260.240.241,776,834
3/22/20160.250.260.250.261,234,033
3/21/20160.210.270.210.264,380,618
3/18/20160.220.220.200.203,466,786
3/17/20160.230.230.210.224,848,704
3/16/20160.240.240.220.233,052,157
3/15/20160.230.250.220.249,583,866
3/14/20160.300.300.290.301,847,582
3/11/20160.300.300.290.30767,555
3/10/20160.300.300.290.29986,345
3/9/20160.300.300.290.29531,597
3/8/20160.300.300.300.301,271,415
  • Showing 1-100 of 1,202 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center