ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,824.74
      1.49%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Orezone Gold Corp (QX) (ORZCF)

      7. Orezone Gold Corp (QX) (ORZCF) Historical

      ORZCF Orezone Gold Corp (QX)

      0.6032
      -0.01495 (-2.42%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      ORZCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.6032 -0.01495 -2.42% 0.6134 0.6134 0.6032 17,647
      May 02 2024 0.61815 0.00125 0.20% 0.60395 0.6211 0.60395 25,365
      May 01 2024 0.6169 0.0199 3.33% 0.60 0.6169 0.58925 25,250
      Apr 30 2024 0.597 -0.003 -0.50% 0.59695 0.5971 0.58675 32,860
      Apr 29 2024 0.60 -0.0271 -4.32% 0.6122 0.6122 0.59 61,034
      Apr 26 2024 0.6271 0.008 1.29% 0.61 0.6271 0.60 26,625
      Apr 25 2024 0.6191 0.0448 7.80% 0.5725 0.6241 0.5725 86,364
      Apr 24 2024 0.5743 -0.0257 -4.28% 0.5847 0.5936 0.5743 17,167
      Apr 23 2024 0.60 0.0101 1.71% 0.5781 0.6021 0.5781 93,800
      Apr 22 2024 0.5899 -0.0221 -3.61% 0.58198 0.5899 0.55755 37,850
      Apr 19 2024 0.612 0.005 0.82% 0.60 0.6127 0.59 7,387
      Apr 18 2024 0.607 0.0116 1.95% 0.59 0.6144 0.59 36,600
      Apr 17 2024 0.5954 -0.0023 -0.38% 0.6043 0.61 0.5914 36,100
      Apr 16 2024 0.5977 -0.0177 -2.88% 0.606 0.608 0.5888 52,095
      Apr 15 2024 0.6154 -0.0156 -2.47% 0.633 0.633 0.6003 83,415
      Apr 12 2024 0.631 0.0012 0.19% 0.6411 0.6447 0.63 95,475
      Apr 11 2024 0.6298 0.0051 0.82% 0.6183 0.6298 0.6166 6,287
      Apr 10 2024 0.6247 -0.0103 -1.62% 0.61 0.6247 0.60065 47,018
      Apr 09 2024 0.635 -0.0109 -1.69% 0.652 0.669 0.635 119,748
      Apr 08 2024 0.6459 0.03515 5.76% 0.6229 0.656 0.6023 111,934
      Apr 05 2024 0.61075 0.02075 3.52% 0.59 0.6116 0.57695 34,305
      Apr 04 2024 0.59 -0.01 -1.67% 0.6116 0.6116 0.58145 59,487
      Apr 03 2024 0.60 -0.0104 -1.70% 0.62 0.62 0.5825 31,880
      Apr 02 2024 0.6104 -0.0196 -3.11% 0.63 0.63 0.603 40,325
      Apr 01 2024 0.63 0.0211 3.47% 0.6024 0.63 0.579 176,817
      Mar 28 2024 0.6089 0.0249 4.26% 0.584 0.62 0.5755 113,565
      Mar 27 2024 0.584 -0.045 -7.15% 0.61 0.6275 0.518 55,170
      Mar 26 2024 0.629 0.019 3.11% 0.6166 0.63088 0.6166 63,972
      Mar 25 2024 0.61 -0.01 -1.61% 0.622235 0.622235 0.6089 19,965
      Mar 22 2024 0.62 0.0024 0.39% 0.617 0.6345 0.61435 40,160
      Mar 21 2024 0.6176 0.0156 2.59% 0.6175 0.627 0.5909 34,798
      Mar 20 2024 0.602 -0.025 -3.99% 0.612 0.612 0.5923 41,250
      Mar 19 2024 0.627 -0.003 -0.48% 0.619 0.627 0.61328 25,320
      Mar 18 2024 0.63 0.00 0.00% 0.64 0.655 0.6202 56,047
      Mar 15 2024 0.63 0.006 0.96% 0.61005 0.6301 0.60515 18,250
      Mar 14 2024 0.624 -0.0354 -5.37% 0.6546 0.6546 0.624 64,430
      Mar 13 2024 0.6594 0.0004 0.06% 0.6544 0.66 0.6459 98,473
      Mar 12 2024 0.659 -0.00048 -0.07% 0.67 0.67 0.6589 10,057
      Mar 11 2024 0.659475 -0.00653 -0.98% 0.66 0.66 0.64 22,271
      Mar 08 2024 0.666 0.026 4.06% 0.6547 0.6683 0.63876 83,761
      Mar 07 2024 0.64 0.01135 1.81% 0.6427 0.6566 0.634 35,928
      Mar 06 2024 0.62865 0.02075 3.41% 0.612 0.63 0.612 13,650
      Mar 05 2024 0.607905 0.00151 0.25% 0.614 0.62387 0.59 468,940
      Mar 04 2024 0.6064 0.0371 6.52% 0.5739 0.6086 0.5739 50,834
      Mar 01 2024 0.5693 0.0631 12.47% 0.5208 0.5693 0.5208 92,003
      Feb 29 2024 0.5062 -0.0138 -2.65% 0.532 0.535 0.5062 111,750
      Feb 28 2024 0.52 -0.01 -1.89% 0.5109 0.535 0.5109 154,090
      Feb 27 2024 0.53 -0.02 -3.64% 0.55775 0.5646 0.5218 17,731
      Feb 26 2024 0.55 0.0017 0.31% 0.5181 0.5616 0.5181 27,927
      Feb 23 2024 0.5483 0.0113 2.10% 0.538 0.5483 0.532 20,300
      Feb 22 2024 0.537 -0.00455 -0.84% 0.5361 0.537 0.53 34,990
      Feb 21 2024 0.54155 -0.01045 -1.89% 0.5534 0.5534 0.54155 28,550
      Feb 20 2024 0.552 -0.003 -0.54% 0.575 0.575 0.547 23,873
      Feb 16 2024 0.555 0.025 4.72% 0.532 0.5593 0.532 21,203
      Feb 15 2024 0.53 0.00645 1.23% 0.501 0.53775 0.501 11,399
      Feb 14 2024 0.52355 -0.00145 -0.28% 0.5418 0.5418 0.52355 3,684
      Feb 13 2024 0.525 0.005 0.96% 0.52 0.5316 0.5197 113,456
      Feb 12 2024 0.52 -0.0068 -1.29% 0.53 0.53 0.52 86,291
      Feb 09 2024 0.5268 -0.0332 -5.93% 0.5567 0.5567 0.5268 51,881
      Feb 08 2024 0.56 -0.02 -3.45% 0.5631 0.5655 0.5495 14,610
      Feb 07 2024 0.58 0.0055 0.96% 0.568 0.58 0.568 24,110
      Feb 06 2024 0.5745 0.001 0.17% 0.58 0.58 0.56905 6,837
      Feb 05 2024 0.5735 -0.00235 -0.41% 0.58 0.58 0.5734 5,000

      Your Recent History

      USOTC
      ORZCF
      Orezone Gold (QX)
      Delayed Upgrade Clock