$0.38 0.00 (%) Orbite Aluminae Inc - TSX

Oct. 21, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
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
9/3/20140.430.440.420.42282,614
9/2/20140.430.430.410.42517,371
8/29/20140.440.440.420.43390,126
8/28/20140.430.450.430.43297,865
8/27/20140.440.450.440.44177,231
8/26/20140.440.450.440.44365,475
8/25/20140.440.450.440.44487,170
8/22/20140.420.440.410.44279,024
8/21/20140.420.420.410.42294,552
8/20/20140.420.420.410.42341,773
8/19/20140.440.450.420.42707,186
8/18/20140.450.450.430.43345,524
8/15/20140.430.450.430.43428,579
8/14/20140.420.460.420.431,257,873
8/13/20140.410.420.400.421,056,755
8/12/20140.440.440.390.422,235,103
8/11/20140.450.450.440.44387,101
8/8/20140.460.470.440.451,280,831
8/7/20140.510.510.440.472,098,634
8/6/20140.520.520.510.51263,170
8/5/20140.520.520.500.51439,792
8/1/20140.530.530.500.51464,880
7/31/20140.530.530.510.53897,301
7/30/20140.540.570.530.541,188,784
7/29/20140.520.530.520.52560,092
7/28/20140.530.530.500.52576,845
7/25/20140.530.530.510.52638,415
7/24/20140.550.550.530.53558,707
7/23/20140.570.570.530.531,696,364
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
  • Showing 1-100 of 757 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center