Orecap Invest Corporation (QB) (ORFDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0043 | 12.7976190476 | 0.0336 | 0.0407 | 0.0336 | 102008 | 0.0385879 | CS |
| 4 | -0.0021 | -5.25 | 0.04 | 0.045 | 0.0336 | 80933 | 0.04058222 | CS |
| 12 | -0.011668 | -23.5393802453 | 0.049568 | 0.0499 | 0.0336 | 83569 | 0.04131775 | CS |
| 26 | 0.0001 | 0.26455026455 | 0.0378 | 0.054 | 0.0336 | 91504 | 0.0436977 | CS |
| 52 | 0.0128 | 50.9960159363 | 0.0251 | 0.059 | 0.0251 | 123780 | 0.0465158 | CS |
| 156 | -0.0001 | -0.263157894737 | 0.038 | 0.059 | 0.0131 | 102125 | 0.03790896 | CS |
| 260 | -0.009581 | -20.1785977549 | 0.047481 | 0.1979 | 0.0131 | 108628 | 0.06166504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0375 | -0.0025 | -6.25 | 0.0386 | 0.0386 | 0.035 | 106000 |
| 1740694800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740608400 | 0.04 | 0.0015 | 3.90 | 0.03944 | 0.0407 | 0.0388999 | 88600 |
| 1740522480 | 0.0385 | -0.004 | -9.41 | 0.0336 | 0.0405 | 0.0336 | 111425 |
| 1740435600 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1740176400 | 0.0425 | 0.0011 | 2.66 | 0.0424 | 0.0425 | 0.0423 | 116010 |
| 1740090360 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1740003960 | 0.0414 | -0.0016 | -3.72 | 0.0424 | 0.0424 | 0.04 | 90000 |
| 1739917620 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1739572020 | 0.0429999 | 0.0012 | 2.87 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1739485320 | 0.0417999 | -0.0002 | -0.48 | 0.04228 | 0.04228 | 0.0417999 | 21000 |
| 1739398920 | 0.042 | 0.0009 | 2.19 | 0.042 | 0.042 | 0.042 | 57000 |
| 1739312940 | 0.0411 | 0.0011 | 2.75 | 0.04 | 0.045 | 0.04 | 415489 |
| 1739226000 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 12000 |
| 1738967160 | 0.042 | 0.0011 | 2.69 | 0.042 | 0.042 | 0.042 | 5000 |
| 1738880400 | 0.0409 | 0.0009 | 2.25 | 0.0409 | 0.0409 | 0.0409 | 7600 |
| 1738794480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738708080 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1738621680 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738362480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738276080 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 135000 |
| 1738189740 | 0.04 | -0.002 | -4.76 | 0.0425 | 0.0425 | 0.04 | 254000 |
| 1738103280 | 0.042 | 0 | 0.00 | 0.04 | 0.042 | 0.04 | 105000 |
| 1738016820 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 30000 |
| 1737757440 | 0.04 | -0.00208 | -4.94 | 0.04 | 0.04 | 0.04 | 1000 |
| 1737671040 | 0.04208 | 0 | 0.00 | 0.04208 | 0.04208 | 0.04208 | 0 |
| 1737584640 | 0.04208 | 0.00108 | 2.63 | 0.0429999 | 0.0429999 | 0.04 | 169000 |
| 1737498540 | 0.041 | -0.002592 | -5.95 | 0.0398 | 0.041 | 0.0398 | 77844 |
| 1737152880 | 0.043592 | 0.004992 | 12.93 | 0.043592 | 0.043592 | 0.043592 | 10000 |
| 1737066420 | 0.0386 | -0.0029 | -6.99 | 0.0416 | 0.0416 | 0.0386 | 214050 |
| 1736979720 | 0.0415 | 0.0012 | 2.98 | 0.0415 | 0.0415 | 0.0415 | 8000 |
| 1736893380 | 0.0403 | -0.0005 | -1.23 | 0.0415 | 0.0415 | 0.0403 | 30000 |
| 1736806920 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1736547720 | 0.0408 | 0.0017 | 4.35 | 0.0409 | 0.0409 | 0.0408 | 70000 |
| 1736375340 | 0.0391 | -0.0022 | -5.33 | 0.043575 | 0.043575 | 0.0391 | 360306 |
| 1736288760 | 0.0413 | 0 | 0.00 | 0.0413 | 0.0413 | 0.0413 | 0 |
| 1736202360 | 0.0413 | -0.0039 | -8.63 | 0.045 | 0.045 | 0.0411 | 168298 |
| 1735942980 | 0.0452 | 0.0011 | 2.49 | 0.0443 | 0.0452 | 0.0443 | 83275 |
| 1735856700 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 1000 |
| 1735683960 | 0.0441 | 0.0006001 | 1.38 | 0.0441 | 0.0441 | 0.0441 | 10000 |
| 1735597740 | 0.0434999 | 0.0009999 | 2.35 | 0.0448 | 0.0448 | 0.0434999 | 40500 |
| 1735337400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1735251000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1735078200 | 0.0425 | 0.0007001 | 1.67 | 0.0425 | 0.0425 | 0.0425 | 16000 |
| 1734992400 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1734733200 | 0.0417999 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.0417999 | 0 |
| 1734646800 | 0.0417999 | -0.0023 | -5.22 | 0.0425 | 0.0425 | 0.041 | 121000 |
| 1734560940 | 0.0441 | -0.0016 | -3.50 | 0.0455 | 0.0455 | 0.0441 | 149000 |
| 1734474360 | 0.0457 | -0.0008 | -1.72 | 0.0443 | 0.0457 | 0.0443 | 27000 |
| 1734388140 | 0.0465 | -0.002826 | -5.73 | 0.0466 | 0.0466 | 0.0454 | 86247 |
| 1734128940 | 0.049326 | 0.002576 | 5.51 | 0.0467 | 0.049326 | 0.0467 | 31000 |
| 1734042480 | 0.04675 | -0.00315 | -6.31 | 0.04675 | 0.04675 | 0.04675 | 9100 |
| 1733955600 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1733869200 | 0.0499 | 0 | 0.00 | 0.0480999 | 0.0499 | 0.0480999 | 25000 |
| 1733782800 | 0.0499 | 0.002 | 4.18 | 0.049568 | 0.0499 | 0.0445 | 59000 |
| 1733523600 | 0.0479 | -0.0007 | -1.44 | 0.0479 | 0.0479 | 0.0479 | 3600 |
| 1733437380 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1733350980 | 0.0486 | 0.0023 | 4.97 | 0.0486 | 0.0486 | 0.0486 | 5000 |
| 1733264700 | 0.0463 | -0.00235 | -4.83 | 0.0506 | 0.054 | 0.0463 | 1077423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
