Orca Energy Group Inc (ORC.B)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.66666666667 | 3 | 3.19 | 2.92 | 2255 | 3.02128226 | CS |
| 4 | -0.11 | -3.48101265823 | 3.16 | 3.3 | 2.6 | 6117 | 2.99337911 | CS |
| 12 | 0.15 | 5.1724137931 | 2.9 | 3.36 | 2.6 | 4958 | 3.07173546 | CS |
| 26 | -0.3 | -8.9552238806 | 3.35 | 3.36 | 2.6 | 4598 | 3.01002906 | CS |
| 52 | -1.1 | -26.5060240964 | 4.15 | 4.34 | 2.6 | 4952 | 3.38082806 | CS |
| 156 | -2.27 | -42.6691729323 | 5.32 | 5.75 | 2.6 | 7008 | 4.58090357 | CS |
| 260 | -3.27 | -51.7405063291 | 6.32 | 6.54 | 2.6 | 8940 | 5.02715166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1739486400 | 3.05 | -0.14 | -4.39 | 3.0099999 | 3.05 | 3.0099999 | 2300 |
| 1739400000 | 3.19 | 0.27 | 9.25 | 2.92 | 3.19 | 2.92 | 700 |
| 1739313600 | 2.92 | -0.08 | -2.67 | 2.92 | 2.92 | 2.92 | 100 |
| 1739227200 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.92 | 5542 |
| 1738968000 | 3 | -0.21 | -6.54 | 3 | 3 | 3 | 2635 |
| 1738881600 | 3.21 | 0.12 | 3.88 | 3.22 | 3.22 | 3.21 | 271 |
| 1738795200 | 3.09 | 0.14 | 4.75 | 3.06 | 3.09 | 3 | 6850 |
| 1738708800 | 2.95 | 0.07 | 2.43 | 2.94 | 2.95 | 2.94 | 1700 |
| 1738622400 | 2.88 | -0.17 | -5.57 | 2.95 | 2.95 | 2.64 | 8053 |
| 1738363200 | 3.05 | 0.06 | 2.01 | 3.05 | 3.1 | 3.05 | 1800 |
| 1738276800 | 2.99 | 0.09 | 3.10 | 2.86 | 3.05 | 2.86 | 4800 |
| 1738190400 | 2.9 | -0.39 | -11.85 | 3.3 | 3.3 | 2.6 | 61557 |
| 1738104000 | 3.29 | 0.02 | 0.61 | 3.29 | 3.29 | 3.29 | 421 |
| 1738017600 | 3.27 | 0 | 0.00 | 3.27 | 3.3 | 3.27 | 2800 |
| 1737758400 | 3.27 | 0.07 | 2.19 | 3.25 | 3.27 | 3.25 | 6600 |
| 1737672000 | 3.2 | 0 | 0.00 | 3.15 | 3.2 | 3.15 | 2202 |
| 1737585600 | 3.2 | -0.03 | -0.93 | 3.2 | 3.2 | 3.11 | 4024 |
| 1737499200 | 3.23 | 0.14 | 4.53 | 3.17 | 3.23 | 3.15 | 1650 |
| 1737412800 | 3.09 | -0.11 | -3.44 | 3.0099999 | 3.1 | 3.0099999 | 4632 |
| 1737153600 | 3.2 | -0.02 | -0.62 | 3.16 | 3.2 | 3.15 | 3700 |
| 1737067200 | 3.22 | 0.07 | 2.22 | 3.22 | 3.22 | 3.22 | 481 |
| 1736980800 | 3.15 | 0 | 0.00 | 3.07 | 3.15 | 3 | 6566 |
| 1736894400 | 3.15 | 0.2 | 6.78 | 3 | 3.27 | 3 | 17000 |
| 1736808000 | 2.95 | -0.05 | -1.67 | 3.13 | 3.13 | 2.95 | 2878 |
| 1736548800 | 3 | 0 | 0.00 | 3.02 | 3.02 | 2.96 | 2283 |
| 1736462400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1736376000 | 3 | 0.04 | 1.35 | 3.18 | 3.18 | 3 | 3580 |
| 1736289600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1736203200 | 2.96 | 0 | 0.00 | 2.97 | 2.97 | 2.96 | 1000 |
| 1735944000 | 2.96 | 0 | 0.00 | 2.97 | 2.97 | 2.96 | 900 |
| 1735857600 | 2.96 | -0.09 | -2.95 | 2.96 | 2.96 | 2.96 | 2100 |
| 1735684800 | 3.05 | -0.15 | -4.69 | 3.07 | 3.1 | 2.96 | 6100 |
| 1735598400 | 3.2 | -0.11 | -3.32 | 3.23 | 3.23 | 3.11 | 4485 |
| 1735339200 | 3.31 | 0.24 | 7.82 | 3.15 | 3.31 | 3.12 | 23700 |
| 1735069200 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.07 | 2403 |
| 1734993600 | 3.08 | 0.08 | 2.67 | 2.92 | 3.08 | 2.92 | 6717 |
| 1734734400 | 3 | 0.06 | 2.04 | 2.93 | 3 | 2.93 | 4708 |
| 1734648000 | 2.94 | -0.01 | -0.34 | 2.94 | 2.95 | 2.93 | 3325 |
| 1734561600 | 2.95 | -0.05 | -1.67 | 2.99 | 2.99 | 2.95 | 1249 |
| 1734475200 | 3 | 0.1 | 3.45 | 2.92 | 3 | 2.92 | 2214 |
| 1734388800 | 2.9 | 0.02 | 0.69 | 2.93 | 2.93 | 2.9 | 2861 |
| 1734129600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 158 |
| 1734043200 | 2.88 | -0.12 | -4.00 | 3.06 | 3.06 | 2.88 | 2400 |
| 1733956800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 80 |
| 1733870400 | 3 | -0.2 | -6.25 | 3.14 | 3.14 | 3 | 3100 |
| 1733784000 | 3.2 | -0.01 | -0.31 | 3.22 | 3.22 | 3.2 | 1400 |
| 1733524800 | 3.21 | 0.11 | 3.55 | 3.21 | 3.21 | 3.21 | 105 |
| 1733438400 | 3.1 | -0.12 | -3.73 | 3.1 | 3.1 | 3.1 | 4208 |
| 1733352000 | 3.22 | -0.1 | -3.01 | 3.36 | 3.36 | 3.22 | 594 |
| 1733265600 | 3.32 | 0.37 | 12.54 | 3.07 | 3.32 | 3.05 | 33092 |
| 1733179200 | 2.95 | 0.06 | 2.08 | 2.77 | 2.95 | 2.77 | 9150 |
| 1732920000 | 2.89 | 0.01 | 0.35 | 2.8 | 2.89 | 2.8 | 4240 |
| 1732833600 | 2.88 | 0.13 | 4.73 | 2.85 | 2.88 | 2.85 | 3905 |
| 1732747200 | 2.75 | -0.15 | -5.17 | 2.75 | 2.75 | 2.75 | 2510 |
| 1732660800 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.89 | 200 |
| 1732574400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 200 |
| 1732315200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 370 |
| 1732228800 | 2.9 | 0.11 | 3.94 | 2.9 | 3 | 2.9 | 5461 |
| 1732142400 | 2.79 | -0.06 | -2.11 | 2.8 | 2.8 | 2.79 | 1120 |
| 1732056000 | 2.85 | 0.13 | 4.78 | 2.72 | 2.85 | 2.72 | 4175 |
| 1731969600 | 2.72 | 0.07 | 2.64 | 2.66 | 2.72 | 2.66 | 4500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
