Orezone Gold Corp (QX) (ORZCF)
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 | -0.0386 | -7.67395626243 | 0.503 | 0.504 | 0.46 | 33111 | 0.48660641 | CS |
| 4 | -0.0237 | -4.85556238476 | 0.4881 | 0.51155 | 0.41 | 41510 | 0.46700761 | CS |
| 12 | -0.0828 | -15.1315789474 | 0.5472 | 0.65 | 0.40395 | 48038 | 0.53543291 | CS |
| 26 | -0.0248 | -5.06950122649 | 0.4892 | 0.65 | 0.40395 | 38476 | 0.52756018 | CS |
| 52 | -0.1256 | -21.2881355932 | 0.59 | 0.693 | 0.40395 | 42377 | 0.56312797 | CS |
| 156 | -0.5156 | -52.612244898 | 0.98 | 1.43 | 0.40395 | 39269 | 0.82397191 | CS |
| 260 | -0.0372 | -7.41626794258 | 0.5016 | 1.43 | 0.141 | 49012 | 0.8109992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.4644 | 0.00213 | 0.46 | 0.4624 | 0.4644 | 0.46 | 16631 |
| 1733869200 | 0.46227 | -0.03028 | -6.15 | 0.4759 | 0.4824 | 0.46227 | 25030 |
| 1733782800 | 0.49255 | 0.013228 | 2.76 | 0.4793 | 0.499006 | 0.4793 | 28825 |
| 1733523600 | 0.479322 | -0.011978 | -2.44 | 0.48 | 0.488 | 0.479 | 7650 |
| 1733437500 | 0.4913 | -0.0117 | -2.33 | 0.504 | 0.504 | 0.483 | 103605 |
| 1733350980 | 0.503 | -0.0085 | -1.66 | 0.503 | 0.503 | 0.503 | 443 |
| 1733264700 | 0.5115 | 0.0213 | 4.35 | 0.4988 | 0.5115499 | 0.4988 | 110100 |
| 1733178180 | 0.4902 | 0.0077 | 1.60 | 0.482 | 0.4994 | 0.482 | 72001 |
| 1732918200 | 0.4825 | 0.02864 | 6.31 | 0.4945 | 0.4994 | 0.4825 | 3852 |
| 1732746540 | 0.45386 | -0.00154 | -0.34 | 0.4849 | 0.4849 | 0.45386 | 73358 |
| 1732660140 | 0.4554 | 0.0304 | 7.15 | 0.4268 | 0.4554 | 0.4218 | 26235 |
| 1732573560 | 0.425 | -0.01415 | -3.22 | 0.4515 | 0.4515 | 0.4149 | 10500 |
| 1732314000 | 0.43915 | 0.00555 | 1.28 | 0.435805 | 0.43915 | 0.435805 | 13860 |
| 1732227900 | 0.4336 | 0.0046 | 1.07 | 0.4339 | 0.4339 | 0.4336 | 2300 |
| 1732141740 | 0.429 | 0.0092 | 2.19 | 0.4446 | 0.45 | 0.42 | 20328 |
| 1732054800 | 0.4198 | -0.02995 | -6.66 | 0.44 | 0.4516 | 0.4099999 | 132655 |
| 1731968640 | 0.44975 | -0.01376 | -2.97 | 0.4648 | 0.4751 | 0.44 | 57712 |
| 1731709260 | 0.46351 | -0.00649 | -1.38 | 0.45975 | 0.4714 | 0.45975 | 11600 |
| 1731622800 | 0.47 | -0.001429 | -0.30 | 0.4701 | 0.4813 | 0.47 | 14100 |
| 1731536760 | 0.471429 | -0.035771 | -7.05 | 0.4881 | 0.4941 | 0.471 | 74529 |
| 1731450480 | 0.5072 | -0.0018 | -0.35 | 0.427 | 0.5099 | 0.427 | 84215 |
| 1731363600 | 0.509 | -0.021 | -3.96 | 0.5124 | 0.5124 | 0.4983 | 39220 |
| 1731104400 | 0.53 | 0.005 | 0.95 | 0.54 | 0.54 | 0.51995 | 32894 |
| 1731018540 | 0.525 | 0.0135 | 2.64 | 0.54 | 0.546 | 0.52145 | 22229 |
| 1730931600 | 0.5115 | -0.0106 | -2.03 | 0.5141 | 0.5221 | 0.5011 | 18379 |
| 1730845680 | 0.5221 | -0.0079 | -1.49 | 0.53 | 0.5355 | 0.52 | 84253 |
| 1730759160 | 0.53 | 0.0079 | 1.51 | 0.49005 | 0.5333 | 0.49005 | 26162 |
| 1730496420 | 0.5221 | -0.0249 | -4.55 | 0.465 | 0.53448 | 0.465 | 1474 |
| 1730409780 | 0.547 | -0.0002 | -0.04 | 0.5312 | 0.547 | 0.5244 | 32847 |
| 1730323500 | 0.5472 | -0.0028 | -0.51 | 0.5243 | 0.5648 | 0.5243 | 3500 |
| 1730237280 | 0.55 | 0.0004 | 0.07 | 0.55 | 0.5544 | 0.5495 | 12231 |
| 1730150880 | 0.5496 | -0.0171 | -3.02 | 0.551 | 0.5709999 | 0.5393 | 43409 |
| 1729891500 | 0.5667 | -0.00601 | -1.05 | 0.58 | 0.58 | 0.5525 | 47318 |
| 1729805160 | 0.57271 | 0.00181 | 0.32 | 0.5786 | 0.5786 | 0.57271 | 14225 |
| 1729718940 | 0.5709 | -0.0159 | -2.71 | 0.578 | 0.578 | 0.5453 | 80496 |
| 1729632300 | 0.5868 | -0.001 | -0.17 | 0.588 | 0.60785 | 0.5591 | 111350 |
| 1729545600 | 0.5878 | 0.0261 | 4.65 | 0.576 | 0.5953 | 0.576 | 136748 |
| 1729286400 | 0.5617 | 0.0266 | 4.97 | 0.5351 | 0.5721 | 0.5351 | 82394 |
| 1729200000 | 0.5351 | 0.00735 | 1.39 | 0.5289 | 0.54005 | 0.52 | 10880 |
| 1729113960 | 0.52775 | -0.00115 | -0.22 | 0.5309 | 0.5376 | 0.5225 | 12610 |
| 1729027680 | 0.5289 | 0.0099 | 1.91 | 0.495 | 0.54005 | 0.495 | 16460 |
| 1728941220 | 0.519 | -0.01425 | -2.67 | 0.55606 | 0.55606 | 0.519 | 5250 |
| 1728681900 | 0.53325 | -0.00795 | -1.47 | 0.5504 | 0.5504 | 0.53325 | 74018 |
| 1728595560 | 0.5412 | 0.00135 | 0.25 | 0.541 | 0.5412 | 0.5362 | 49320 |
| 1728508800 | 0.53985 | -0.02195 | -3.91 | 0.5521 | 0.5521 | 0.529 | 43490 |
| 1728422580 | 0.5618 | -0.0107 | -1.87 | 0.5676 | 0.5677 | 0.5329 | 262154 |
| 1728336000 | 0.5725 | -0.0775 | -11.92 | 0.4707 | 0.5725 | 0.4039499 | 242441 |
| 1728077220 | 0.65 | 0.04 | 6.56 | 0.612 | 0.65 | 0.611815 | 12700 |
| 1727990760 | 0.61 | 0.02 | 3.39 | 0.6028 | 0.613815 | 0.6028 | 11700 |
| 1727904000 | 0.59 | 0.0018001 | 0.31 | 0.58 | 0.59345 | 0.58 | 42600 |
| 1727818140 | 0.5881999 | 0.0243999 | 4.33 | 0.5802 | 0.595 | 0.578 | 101360 |
| 1727731380 | 0.5638 | -0.0219 | -3.74 | 0.57985 | 0.58059 | 0.5638 | 27044 |
| 1727472000 | 0.5857 | -0.0321 | -5.20 | 0.583 | 0.593 | 0.58 | 6799 |
| 1727386200 | 0.6178 | 0.0267 | 4.52 | 0.605805 | 0.6178 | 0.6002 | 40975 |
| 1727299200 | 0.5911 | 0.017425 | 3.04 | 0.5724 | 0.6051 | 0.5724 | 74370 |
| 1727212800 | 0.573675 | 0.020175 | 3.64 | 0.553 | 0.573675 | 0.5485 | 67454 |
| 1727126940 | 0.5535 | -0.0015 | -0.27 | 0.5531 | 0.5755 | 0.553 | 27000 |
| 1726867200 | 0.555 | 0.0009 | 0.16 | 0.56 | 0.5656 | 0.55 | 21618 |
| 1726781220 | 0.5541 | 0.00728 | 1.33 | 0.561 | 0.5699999 | 0.54 | 14700 |
| 1726694460 | 0.54682 | 0.00242 | 0.44 | 0.5472 | 0.5472 | 0.5401 | 7300 |
| 1726608240 | 0.5444 | -0.0113 | -2.03 | 0.5494 | 0.5494 | 0.5444 | 6500 |
| 1726521720 | 0.5557 | 0.0028001 | 0.51 | 0.55665 | 0.55665 | 0.5495 | 13950 |
| 1726262940 | 0.5528999 | -0.0113 | -2.00 | 0.5642 | 0.5642 | 0.542 | 14020 |
| 1726176540 | 0.5642 | 0.0524 | 10.24 | 0.5 | 0.5642 | 0.5 | 27062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
