Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orecap Invest Corp (TSV: ORX )

0.0350 UNCHANGED
Last Price Updated: 9:44 AM EDT, May 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1600 0.1600 0.1350 0.1550 245,400 -0.01(-3.13%)
May 28, 2020 0.1450 0.1600 0.1400 0.1600 169,109 +0.02(+14.29%)
May 27, 2020 0.1400 0.1450 0.1300 0.1400 74,885 +0.00(+0.00%)
May 26, 2020 0.1350 0.1400 0.1100 0.1400 682,838 +0.01(+3.70%)
May 25, 2020 0.1400 0.1400 0.1300 0.1350 85,900 -0.01(-6.90%)
May 22, 2020 0.1400 0.1450 0.1350 0.1450 125,205 +0.00(+0.00%)
May 21, 2020 0.1400 0.1450 0.1400 0.1450 124,000 +0.00(+3.57%)
May 20, 2020 0.1500 0.1600 0.1400 0.1400 256,110 -0.01(-6.67%)
May 19, 2020 0.1450 0.1500 0.1350 0.1500 381,938 +0.01(+3.45%)
May 15, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 14, 2020 0.1450 0.1550 0.1150 0.1500 577,092 +0.00(+0.00%)
May 13, 2020 0.1700 0.1700 0.1450 0.1500 204,776 -0.02(-11.76%)
May 12, 2020 0.1600 0.1750 0.1600 0.1700 547,300 +0.01(+6.25%)
May 11, 2020 0.1600 0.1600 0.1400 0.1600 396,016 +0.01(+3.23%)
May 08, 2020 0.1300 0.1600 0.1300 0.1550 871,605 +0.02(+19.23%)
May 07, 2020 0.1250 0.1400 0.1200 0.1300 439,068 +0.01(+8.33%)
May 06, 2020 0.1050 0.1200 0.1000 0.1200 641,729 +0.02(+20.00%)
May 05, 2020 0.1050 0.1100 0.1000 0.1000 459,100 +0.00(+0.00%)
May 04, 2020 0.0950 0.1000 0.0950 0.1000 290,092 +0.01(+11.11%)
May 01, 2020 0.0950 0.0950 0.0900 0.0900 316,300 -0.01(-5.26%)
Apr 30, 2020 0.0950 0.0950 0.0950 0.0950 113,200 +0.01(+5.56%)
Apr 29, 2020 0.0950 0.0950 0.0900 0.0900 188,703 -0.01(-5.26%)
Apr 28, 2020 0.0900 0.0950 0.0900 0.0950 143,750 +0.01(+5.56%)
Apr 27, 2020 0.0950 0.0950 0.0850 0.0900 199,165 +0.00(+5.88%)
Apr 24, 2020 0.1000 0.1000 0.0800 0.0850 362,178 -0.01(-10.53%)
Apr 23, 2020 0.0950 0.1000 0.0900 0.0950 202,558 -0.01(-5.00%)
Apr 22, 2020 0.0800 0.1000 0.0750 0.1000 186,900 +0.02(+25.00%)
Apr 21, 2020 0.0800 0.0800 0.0750 0.0800 124,035 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0750 0.0800 212,550 -0.01(-11.11%)
Apr 17, 2020 0.0800 0.0900 0.0750 0.0900 444,835 +0.00(+5.88%)
Apr 16, 2020 0.0900 0.0900 0.0850 0.0850 18,000 +0.01(+6.25%)
Apr 15, 2020 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0800 0.0800 323,000 -0.01(-11.11%)
Apr 13, 2020 0.0750 0.0900 0.0750 0.0900 333,340 +0.02(+28.57%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 08, 2020 0.0600 0.0600 0.0600 0.0600 25,500 -0.01(-7.69%)
Apr 07, 2020 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-7.14%)
Apr 06, 2020 0.0700 0.0700 0.0600 0.0700 131,000 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0700 0.0600 0.0700 124,000 +0.01(+16.67%)
Apr 02, 2020 0.0650 0.0650 0.0550 0.0600 132,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0600 99,575 -0.01(-7.69%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Mar 30, 2020 0.0650 0.0650 0.0550 0.0600 426,110 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0600 0.0500 0.0600 587,039 +0.00(+0.00%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0600 166,923 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0600 0.0600 0.0600 599,000 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0650 0.0500 0.0600 644,000 +0.00(+9.09%)
Mar 20, 2020 0.0500 0.0550 0.0500 0.0550 85,000 +0.00(+10.00%)
Mar 19, 2020 0.0550 0.0600 0.0500 0.0500 122,100 -0.00(-9.09%)
Mar 18, 2020 0.0550 0.0550 0.0400 0.0550 133,800 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0550 0.0550 0.0550 40,600 +0.00(+10.00%)
Mar 16, 2020 0.0500 0.0600 0.0500 0.0500 359,800 +0.00(+0.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0.0500 545,801 -0.00(-9.09%)
Mar 12, 2020 0.0550 0.0600 0.0500 0.0550 301,000 -0.00(-8.33%)
Mar 11, 2020 0.0600 0.0600 0.0550 0.0600 288,000 -0.01(-7.69%)
Mar 10, 2020 0.0700 0.0750 0.0550 0.0650 145,000 -0.01(-7.14%)
Mar 09, 2020 0.0650 0.0700 0.0600 0.0700 187,807 +0.01(+16.67%)
Mar 06, 2020 0.0600 0.0650 0.0600 0.0600 492,800 +0.00(+0.00%)
Mar 05, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+9.09%)
Mar 03, 2020 0.0600 0.0600 0.0550 0.0550 74,713 -0.00(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.