$0.27 0.00 (%) Orbite Technologies Inc - Toronto Stock Exchange

May. 6, 2016 | 03:59 PM

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
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
3/7/20160.320.320.300.302,120,952
3/4/20160.300.320.290.312,960,511
3/3/20160.300.300.290.301,881,811
3/2/20160.290.300.290.301,404,988
3/1/20160.290.300.290.29606,370
2/29/20160.290.290.290.29931,593
2/26/20160.290.300.290.291,159,368
2/25/20160.300.300.290.301,263,510
2/24/20160.300.300.290.30838,949
2/23/20160.300.300.290.30633,694
2/22/20160.290.300.280.301,015,922
2/19/20160.290.290.280.29703,493
2/18/20160.300.300.290.29857,628
2/17/20160.300.310.300.301,595,218
2/16/20160.300.310.290.301,091,648
2/12/20160.310.310.300.30821,251
2/11/20160.300.320.300.312,086,841
2/10/20160.290.290.270.28633,761
2/9/20160.280.280.280.28542,719
2/8/20160.290.290.280.29710,322
2/5/20160.300.300.280.281,640,061
2/4/20160.300.300.290.291,171,656
2/3/20160.310.310.300.30828,582
2/2/20160.310.330.310.311,989,162
2/1/20160.320.320.290.303,169,890
1/29/20160.330.330.280.327,088,858
1/28/20160.400.400.390.40540,088
1/27/20160.420.420.390.40857,268
1/26/20160.420.420.400.401,034,887
1/25/20160.410.430.400.42917,548
1/22/20160.410.410.400.41644,872
1/21/20160.390.410.390.41680,850
1/20/20160.410.410.380.401,074,085
1/19/20160.410.410.400.41546,734
1/18/20160.400.410.400.41580,240
1/15/20160.410.420.400.41508,152
1/14/20160.410.410.400.41465,495
1/13/20160.400.410.400.40503,882
1/12/20160.420.430.390.391,179,611
1/11/20160.420.420.410.41447,525
1/8/20160.430.430.410.42750,972
1/7/20160.440.440.420.431,942,291
1/6/20160.470.480.440.441,939,232
1/5/20160.460.470.440.463,264,222
1/4/20160.430.440.420.43760,166
12/31/20150.430.440.430.44859,076
12/30/20150.440.440.420.43384,444
12/29/20150.430.450.430.44819,915
12/24/20150.410.430.410.42417,360
12/23/20150.440.440.410.411,034,725
12/22/20150.430.450.430.431,968,311
12/21/20150.390.440.380.421,845,092
12/18/20150.360.400.340.381,546,746
12/17/20150.360.370.350.361,225,837
12/16/20150.320.370.310.374,792,459
12/15/20150.410.410.370.382,632,717
12/14/20150.410.420.400.40777,087
12/11/20150.420.420.420.42291,683
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center