Orbite Aluminae Inc $0.27

down -0.01


17/4/2014 03:59 PM  |  TSX : ORT.TO  
Industries : Metals & Mining / Aluminum
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
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
3/31/20140.330.340.290.302,105,380
3/28/20140.310.330.310.321,723,740
3/27/20140.270.310.240.308,084,470
3/26/20140.330.330.190.2110,827,600
3/25/20140.370.370.320.325,063,380
3/24/20140.380.380.360.37719,271
3/21/20140.400.400.370.38678,037
3/20/20140.390.400.380.391,003,390
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
3/7/20140.390.390.360.371,612,550
3/6/20140.390.390.380.39597,535
3/5/20140.390.400.380.391,218,340
3/4/20140.420.420.390.392,322,690
3/3/20140.420.430.400.413,943,440
2/28/20140.370.370.370.37451,517
2/27/20140.370.370.360.37518,498
2/26/20140.370.370.360.37307,510
2/25/20140.370.370.360.36479,902
2/24/20140.380.380.370.37453,739
2/21/20140.380.380.370.37395,179
2/20/20140.370.380.370.37249,877
2/19/20140.390.390.360.36585,248
2/18/20140.390.390.380.38728,364
2/14/20140.390.390.370.371,139,370
2/13/20140.400.400.380.39380,879
2/12/20140.390.390.390.39240,736
2/11/20140.390.400.380.39267,331
2/10/20140.390.400.380.39635,358
2/7/20140.380.390.380.39389,435
2/6/20140.390.390.370.38694,313
2/5/20140.410.410.370.371,080,470
2/4/20140.430.440.390.401,696,580
2/3/20140.400.440.400.424,114,760
1/31/20140.370.400.360.404,326,960
1/30/20140.350.390.350.366,255,350
1/29/20140.340.340.330.33516,384
1/28/20140.340.350.330.341,120,310
1/27/20140.350.350.330.33623,580
1/24/20140.350.350.340.35543,930
1/23/20140.360.360.350.35433,205
1/22/20140.360.370.360.36401,995
1/21/20140.370.370.360.36388,682
1/20/20140.360.370.360.37273,915
1/17/20140.360.370.360.36380,898
1/16/20140.380.380.350.351,543,710
1/15/20140.370.380.370.37472,209
1/14/20140.380.380.360.37542,626
1/13/20140.360.370.360.37328,059
1/10/20140.360.370.350.36480,849
1/9/20140.350.360.350.36369,702
1/8/20140.340.360.340.35997,570
1/7/20140.360.360.340.351,503,820
1/6/20140.370.370.350.36551,070
1/3/20140.380.380.360.37347,875
1/2/20140.360.390.350.38553,428
12/31/20130.370.370.350.36929,409
12/30/20130.390.390.360.37476,440
12/27/20130.350.390.350.381,975,980
12/24/20130.350.350.340.35433,481
12/23/20130.360.360.340.341,239,620
12/20/20130.360.360.350.35819,053
12/19/20130.350.360.340.351,268,480
12/18/20130.350.360.340.352,046,620
12/17/20130.370.370.320.362,488,820
12/16/20130.380.390.360.361,075,010
12/13/20130.390.410.380.39818,691
12/12/20130.400.400.380.38585,704
12/11/20130.400.400.390.39613,220
12/10/20130.400.400.380.384,112,050
12/9/20130.410.410.390.411,119,550
12/6/20130.420.440.400.44899,668
12/5/20130.420.440.410.421,121,630
12/4/20130.410.410.390.41885,521
12/3/20130.400.410.370.40969,314
12/2/20130.410.430.390.401,575,160
11/29/20130.420.420.390.411,189,020
11/28/20130.430.430.410.42494,687
11/27/20130.430.440.410.42739,791
11/26/20130.470.470.410.423,689,680
11/25/20130.440.490.440.471,443,320
Trading Center