Orca Energy Group Inc (PK) (ORXGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 11.9402985075 | 2.01 | 2.25 | 2.01 | 2103 | 2.19085448 | CS |
| 4 | 0.18 | 8.69565217391 | 2.07 | 2.27 | 1.98 | 5937 | 2.11488212 | CS |
| 12 | 0.15 | 7.14285714286 | 2.1 | 2.3 | 1.815 | 3254 | 2.08604102 | CS |
| 26 | -0.61 | -21.3286713287 | 2.86 | 2.86 | 1.815 | 2819 | 2.14024188 | CS |
| 52 | -0.9559 | -29.8169000905 | 3.2059 | 3.265 | 1.3535 | 2461 | 2.39012559 | CS |
| 156 | -2.0462 | -47.6281364927 | 4.2962 | 4.41 | 1.3535 | 2669 | 3.23835269 | CS |
| 260 | -2.39 | -51.5086206897 | 4.64 | 4.96 | 1.3535 | 3818 | 3.80741747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737066420 | 2.25 | 0.03 | 1.28 | 2.246997 | 2.25 | 2.246997 | 910 |
| 1736979720 | 2.2214999 | 0.02 | 0.98 | 2.2214999 | 2.2214999 | 2.2214999 | 1338 |
| 1736893380 | 2.2 | 0.13 | 6.28 | 2.2 | 2.2 | 2.2 | 5000 |
| 1736806920 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1736547720 | 2.07 | -0.07 | -3.27 | 2.0099999 | 2.08 | 2.0099999 | 1163 |
| 1736375340 | 2.14 | -0.02 | -0.93 | 2.27 | 2.27 | 2.14 | 13400 |
| 1736288940 | 2.16 | 0.12 | 5.88 | 2.16 | 2.16 | 2.16 | 462 |
| 1736202300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1735943100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1735856700 | 2.04 | -0.03 | -1.45 | 2.04 | 2.04 | 2.04 | 14010 |
| 1735683960 | 2.07 | -0.14 | -6.33 | 2.1234 | 2.1234 | 2.07 | 7300 |
| 1735597200 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1735338000 | 2.21 | 0.22 | 11.06 | 2.1789 | 2.21 | 2.1549999 | 9600 |
| 1735252020 | 1.99 | -0.1 | -4.78 | 2.0099999 | 2.0099999 | 1.98 | 2312 |
| 1735078800 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1734992400 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1734733200 | 2.09 | 0.02 | 0.97 | 2.07 | 2.0999 | 2.0534 | 9810 |
| 1734647340 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1734560940 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1734474540 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1734388140 | 2.07 | -0.03 | -1.43 | 2.07 | 2.07 | 2.07 | 219 |
| 1734128700 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734042300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1733955900 | 2.1 | -0.09 | -4.11 | 2.162 | 2.162 | 2.1 | 306 |
| 1733869200 | 2.19 | -0 | -0.11 | 2.19 | 2.19 | 2.19 | 405 |
| 1733783100 | 2.1925 | 0 | 0.00 | 2.1925 | 2.1925 | 2.1925 | 0 |
| 1733523900 | 2.1925 | 0 | 0.00 | 2.1925 | 2.1925 | 2.1925 | 0 |
| 1733437500 | 2.1925 | -0.11 | -4.67 | 2.1925 | 2.1925 | 2.1925 | 3005 |
| 1733351100 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1733264700 | 2.3 | 0.2 | 9.26 | 2.19 | 2.3 | 2.19 | 655 |
| 1733178180 | 2.105 | 0.06 | 2.68 | 2.102 | 2.105 | 2.102 | 2005 |
| 1732919160 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732746360 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732659960 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732573560 | 2.05 | 0.15 | 7.61 | 2.05 | 2.05 | 2.05 | 600 |
| 1732314540 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 0 |
| 1732228140 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 0 |
| 1732141740 | 1.905 | -0.14 | -6.62 | 1.99 | 1.99 | 1.905 | 1196 |
| 1732054800 | 2.04 | 0.16 | 8.51 | 2.04 | 2.04 | 2.04 | 110 |
| 1731968640 | 1.88 | -0.01 | -0.50 | 1.815 | 1.88 | 1.815 | 700 |
| 1731709560 | 1.8895 | 0 | 0.00 | 1.8895 | 1.8895 | 1.8895 | 0 |
| 1731623160 | 1.8895 | 0 | 0.00 | 1.8895 | 1.8895 | 1.8895 | 0 |
| 1731536760 | 1.8895 | -0 | -0.16 | 1.885 | 1.8895 | 1.885 | 7415 |
| 1731450480 | 1.8925 | -0.05 | -2.45 | 1.9 | 1.9 | 1.8925 | 867 |
| 1731364140 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1731104940 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1731018540 | 1.94 | -0.05 | -2.51 | 1.941 | 1.941 | 1.92 | 2205 |
| 1730931960 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730845560 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730759160 | 1.99 | -0.07 | -3.40 | 1.99 | 1.99 | 1.99 | 200 |
| 1730496480 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1730410080 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1730323680 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1730237280 | 2.06 | 0.05 | 2.49 | 2.02 | 2.06 | 2.0099999 | 3600 |
| 1730150880 | 2.0099999 | -0.09 | -4.29 | 2.0099999 | 2.0099999 | 2.0099999 | 100 |
| 1729891500 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 2205 |
| 1729805160 | 2.12 | 0.03 | 1.44 | 2.12 | 2.12 | 2.12 | 905 |
| 1729718700 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1729632300 | 2.09 | 0.11 | 5.56 | 2.09 | 2.09 | 2.09 | 500 |
| 1729545600 | 1.98 | -0.31 | -13.71 | 2.13 | 2.13 | 1.98 | 6900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
