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 (%)
Sep 30, 2020 0.1850 0.1900 0.1750 0.1850 305,990 -0.01(-5.13%)
Sep 29, 2020 0.1900 0.1950 0.1850 0.1950 247,650 +0.01(+5.41%)
Sep 28, 2020 0.1850 0.1850 0.1800 0.1850 80,965 +0.01(+2.78%)
Sep 25, 2020 0.2000 0.2000 0.1800 0.1800 61,784 -0.02(-10.00%)
Sep 24, 2020 0.1800 0.2000 0.1700 0.2000 454,347 +0.03(+14.29%)
Sep 23, 2020 0.1850 0.1850 0.1600 0.1750 672,166 -0.02(-10.26%)
Sep 22, 2020 0.1950 0.2000 0.1900 0.1950 230,900 +0.01(+2.63%)
Sep 21, 2020 0.2000 0.2050 0.1750 0.1900 979,344 -0.02(-9.52%)
Sep 18, 2020 0.2150 0.2200 0.2050 0.2100 333,689 +0.00(+0.00%)
Sep 17, 2020 0.1900 0.2100 0.1900 0.2100 498,506 +0.00(+0.00%)
Sep 16, 2020 0.2250 0.2300 0.2000 0.2100 647,250 -0.01(-4.55%)
Sep 15, 2020 0.2550 0.2600 0.2150 0.2200 1,090,519 -0.03(-12.00%)
Sep 14, 2020 0.1800 0.2500 0.1750 0.2500 2,690,116 +0.08(+42.86%)
Sep 11, 2020 0.1750 0.1750 0.1700 0.1750 916,249 +0.00(+0.00%)
Sep 10, 2020 0.1850 0.1850 0.1600 0.1750 1,800,128 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1850 0.1500 0.1750 3,627,728 +0.03(+20.69%)
Sep 08, 2020 0.1300 0.1500 0.1250 0.1450 2,075,337 +0.02(+20.83%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 03, 2020 0.1150 0.1250 0.1150 0.1250 64,333 +0.01(+8.70%)
Sep 02, 2020 0.1200 0.1200 0.1150 0.1150 135,750 -0.00(-4.17%)
Sep 01, 2020 0.1200 0.1250 0.1150 0.1200 126,617 +0.00(+0.00%)
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%)
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.