OREZONE GOLD $0.40


18/6/2013 11:18 AM  |  OTC : ORZCF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

ORZCF historical data

Date Open High Low Close Volume
6/18/2013 0.40 0.40 0.40 0.40 30
6/17/2013 0.41 0.42 0.41 0.42 150
6/14/2013 0.47 0.48 0.47 0.47 352
6/13/2013 0.52 0.52 0.52 0.52 0
6/12/2013 0.53 0.53 0.52 0.52 24
6/11/2013 0.50 0.50 0.50 0.50 40
6/10/2013 0.57 0.57 0.57 0.57 0
6/7/2013 0.57 0.57 0.57 0.57 10
6/6/2013 0.60 0.60 0.60 0.60 0
6/5/2013 0.59 0.60 0.59 0.60 29
6/4/2013 0.63 0.63 0.63 0.63 0
6/3/2013 0.63 0.63 0.63 0.63 0
5/31/2013 0.63 0.63 0.63 0.63 50
5/30/2013 0.63 0.63 0.63 0.63 0
5/29/2013 0.63 0.63 0.63 0.63 0
5/28/2013 0.63 0.63 0.63 0.63 4
5/24/2013 0.60 0.60 0.60 0.60 425
5/23/2013 0.65 0.65 0.61 0.61 20
5/22/2013 0.64 0.64 0.64 0.64 0
5/21/2013 0.61 0.64 0.61 0.64 45
5/20/2013 0.61 0.61 0.61 0.61 0
5/17/2013 0.61 0.61 0.61 0.61 2
5/16/2013 0.66 0.66 0.65 0.65 46
5/15/2013 0.71 0.71 0.71 0.71 0
5/14/2013 0.71 0.71 0.71 0.71 100
5/13/2013 0.70 0.70 0.70 0.70 2
5/10/2013 0.74 0.74 0.74 0.74 10
5/9/2013 0.83 0.83 0.83 0.83 4
5/8/2013 0.76 0.79 0.76 0.79 649
5/7/2013 0.73 0.73 0.71 0.73 74
5/6/2013 0.69 0.71 0.69 0.71 70
5/3/2013 0.69 0.69 0.69 0.69 0
5/2/2013 0.69 0.69 0.69 0.69 2
5/1/2013 0.67 0.67 0.67 0.67 50
4/30/2013 0.74 0.74 0.74 0.74 0
4/29/2013 0.78 0.78 0.73 0.74 189
4/26/2013 0.77 0.77 0.73 0.73 24
4/25/2013 0.77 0.79 0.70 0.72 177
4/24/2013 0.78 0.78 0.78 0.78 20
4/23/2013 0.83 0.83 0.83 0.83 0
4/22/2013 0.83 0.83 0.83 0.83 0
4/19/2013 0.83 0.83 0.83 0.83 10
4/18/2013 0.86 0.88 0.86 0.88 445
4/17/2013 0.89 0.89 0.89 0.89 20
4/16/2013 1.03 1.03 0.88 0.88 25
4/15/2013 1.13 1.13 1.13 1.13 0
4/12/2013 1.20 1.20 1.08 1.13 75
4/11/2013 1.24 1.25 1.24 1.24 131
4/10/2013 1.30 1.30 1.30 1.30 1
4/9/2013 1.26 1.33 1.26 1.33 252
4/8/2013 1.26 1.26 1.26 1.26 5
4/5/2013 1.21 1.21 1.21 1.21 0
4/4/2013 1.21 1.21 1.21 1.21 5
4/3/2013 1.24 1.24 1.18 1.21 30
4/2/2013 1.38 1.38 1.35 1.35 15
4/1/2013 1.39 1.39 1.39 1.39 10
3/28/2013 1.47 1.47 1.46 1.46 28
3/27/2013 1.44 1.46 1.43 1.43 34
3/26/2013 1.31 1.31 1.31 1.31 0
3/25/2013 1.32 1.32 1.30 1.31 25
3/22/2013 1.34 1.35 1.31 1.31 9
3/21/2013 1.37 1.38 1.37 1.38 6
3/20/2013 1.49 1.49 1.49 1.49 0
3/19/2013 1.49 1.49 1.49 1.49 0
3/18/2013 1.49 1.49 1.49 1.49 0
3/15/2013 1.49 1.49 1.49 1.49 0
3/14/2013 1.49 1.49 1.49 1.49 1
3/13/2013 1.44 1.46 1.44 1.46 25
3/12/2013 1.48 1.48 1.48 1.48 20
3/11/2013 1.32 1.41 1.32 1.41 6
3/8/2013 1.35 1.35 1.31 1.31 91
3/7/2013 1.33 1.33 1.33 1.33 0
3/6/2013 1.05 1.33 1.05 1.33 59
3/5/2013 1.06 1.06 1.06 1.06 86
3/4/2013 1.14 1.14 1.07 1.09 248
3/1/2013 1.17 1.23 1.17 1.23 154
2/28/2013 1.25 1.25 1.25 1.25 41
2/27/2013 1.32 1.32 1.32 1.32 1
2/26/2013 1.34 1.36 1.34 1.36 102
2/25/2013 1.28 1.28 1.28 1.28 1
2/22/2013 1.30 1.30 1.30 1.30 0
2/21/2013 1.30 1.30 1.30 1.30 106
2/20/2013 1.20 1.20 1.20 1.20 1
2/19/2013 1.21 1.22 1.20 1.20 110
2/15/2013 1.26 1.26 1.20 1.25 112
2/14/2013 1.40 1.40 1.40 1.40 0
2/13/2013 1.40 1.40 1.40 1.40 0
2/12/2013 1.40 1.40 1.40 1.40 2
2/11/2013 1.58 1.58 1.58 1.58 0
2/8/2013 1.58 1.58 1.58 1.58 0
2/7/2013 1.58 1.58 1.58 1.58 0
2/6/2013 1.58 1.58 1.58 1.58 0
2/5/2013 1.58 1.58 1.58 1.58 864
2/4/2013 1.60 1.60 1.60 1.60 0
2/1/2013 1.60 1.60 1.60 1.60 0
1/31/2013 1.60 1.60 1.60 1.60 0
1/30/2013 1.60 1.60 1.60 1.60 5
1/29/2013 1.58 1.58 1.58 1.58 0
1/28/2013 1.56 1.58 1.56 1.58 10
1/25/2013 1.61 1.62 1.61 1.62 21
Marketplace
Trading Center