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 (%)
Aug 31, 2020 0.1250 0.1250 0.1200 0.1200 331,841 -0.01(-4.00%)
Aug 28, 2020 0.1150 0.1250 0.1150 0.1250 405,752 +0.01(+8.70%)
Aug 27, 2020 0.1150 0.1150 0.1100 0.1150 113,700 +0.01(+4.55%)
Aug 26, 2020 0.1100 0.1150 0.1100 0.1100 291,000 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 484,800 -0.01(-4.35%)
Aug 24, 2020 0.1150 0.1150 0.1100 0.1150 115,043 -0.00(-4.17%)
Aug 21, 2020 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Aug 20, 2020 0.1200 0.1200 0.1200 0.1200 30,400 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 206,150 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1200 136,200 +0.00(+0.00%)
Aug 17, 2020 0.1250 0.1250 0.1200 0.1200 330,566 -0.01(-4.00%)
Aug 14, 2020 0.1250 0.1250 0.1050 0.1250 1,170,179 +0.00(+0.00%)
Aug 13, 2020 0.1300 0.1300 0.1250 0.1250 129,500 -0.01(-3.85%)
Aug 12, 2020 0.1250 0.1300 0.1250 0.1300 184,130 +0.01(+4.00%)
Aug 11, 2020 0.1250 0.1250 0.1200 0.1250 227,219 -0.01(-3.85%)
Aug 10, 2020 0.1300 0.1350 0.1300 0.1300 444,000 +0.01(+4.00%)
Aug 07, 2020 0.1250 0.1300 0.1250 0.1250 158,440 +0.00(+0.00%)
Aug 06, 2020 0.1300 0.1300 0.1250 0.1250 239,310 -0.01(-3.85%)
Aug 05, 2020 0.1350 0.1350 0.1300 0.1300 757,245 -0.01(-3.70%)
Aug 04, 2020 0.1400 0.1400 0.1300 0.1350 35,160 +0.00(+0.00%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1350 0.1350 0.1250 0.1250 275,100 -0.01(-7.41%)
Jul 29, 2020 0.1300 0.1350 0.1300 0.1350 77,000 +0.01(+8.00%)
Jul 28, 2020 0.1300 0.1300 0.1250 0.1250 162,800 -0.01(-3.85%)
Jul 27, 2020 0.1250 0.1300 0.1200 0.1300 580,554 +0.01(+8.33%)
Jul 24, 2020 0.1150 0.1200 0.1130 0.1200 262,000 +0.00(+4.35%)
Jul 23, 2020 0.1100 0.1200 0.1050 0.1150 492,190 +0.01(+4.55%)
Jul 22, 2020 0.1200 0.1200 0.1100 0.1100 396,080 -0.01(-4.35%)
Jul 21, 2020 0.1150 0.1200 0.1100 0.1150 543,250 +0.01(+4.55%)
Jul 20, 2020 0.1050 0.1150 0.1000 0.1100 574,200 +0.01(+4.76%)
Jul 17, 2020 0.1050 0.1050 0.1000 0.1050 592,700 +0.00(+0.00%)
Jul 16, 2020 0.1150 0.1150 0.1000 0.1050 490,454 -0.01(-4.55%)
Jul 15, 2020 0.1150 0.1150 0.1100 0.1100 215,815 -0.01(-4.35%)
Jul 14, 2020 0.1150 0.1150 0.1100 0.1150 116,000 +0.01(+4.55%)
Jul 13, 2020 0.1150 0.1150 0.1100 0.1100 250,706 -0.01(-4.35%)
Jul 10, 2020 0.1200 0.1200 0.1150 0.1150 189,008 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1100 0.1150 660,000 -0.00(-4.17%)
Jul 08, 2020 0.1350 0.1450 0.1150 0.1200 626,410 -0.01(-7.69%)
Jul 07, 2020 0.1100 0.1400 0.1100 0.1300 1,025,250 +0.03(+23.81%)
Jul 06, 2020 0.1000 0.1050 0.1000 0.1050 526,300 +0.00(+5.00%)
Jul 03, 2020 0.1050 0.1050 0.1000 0.1000 833,170 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1150 0.0950 0.1000 717,559 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 29, 2020 0.1300 0.1300 0.1000 0.1050 803,395 -0.01(-12.50%)
Jun 26, 2020 0.1200 0.1200 0.1000 0.1200 505,250 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 97,797 -0.01(-4.00%)
Jun 24, 2020 0.1250 0.1300 0.1200 0.1250 136,500 +0.00(+0.00%)
Jun 23, 2020 0.1300 0.1300 0.1250 0.1250 125,000 +0.00(+0.00%)
Jun 22, 2020 0.1300 0.1300 0.1250 0.1250 309,000 +0.00(+0.00%)
Jun 19, 2020 0.1250 0.1250 0.1250 0.1250 8,250 -0.01(-3.85%)
Jun 18, 2020 0.1300 0.1300 0.1250 0.1300 111,300 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1250 0.1300 70,250 +0.00(+0.00%)
Jun 16, 2020 0.1300 0.1300 0.1200 0.1300 29,000 -0.01(-7.14%)
Jun 15, 2020 0.1300 0.1400 0.1200 0.1400 88,669 +0.01(+7.69%)
Jun 12, 2020 0.1350 0.1350 0.1300 0.1300 97,500 +0.01(+4.00%)
Jun 11, 2020 0.1400 0.1400 0.1250 0.1250 111,400 -0.02(-10.71%)
Jun 10, 2020 0.1400 0.1400 0.1400 0.1400 12,424 +0.00(+0.00%)
Jun 09, 2020 0.1450 0.1550 0.1400 0.1400 94,399 -0.01(-6.67%)
Jun 08, 2020 0.1400 0.1500 0.1350 0.1500 117,350 +0.01(+11.11%)
Jun 05, 2020 0.1400 0.1400 0.1250 0.1350 172,183 -0.01(-3.57%)
Jun 04, 2020 0.1450 0.1450 0.1350 0.1400 73,500 +0.00(+0.00%)
Jun 03, 2020 0.1450 0.1450 0.1400 0.1400 53,000 -0.00(-3.45%)
Jun 02, 2020 0.1500 0.1500 0.1450 0.1450 85,925 -0.02(-9.38%)
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.