Orezone Gold Corp Recent Share Price (USX:ORZCF)

USX:ORZCF - Orezone Gold Corp Orezone Gold Corp
Sector: Materials, Industry: Gold

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2009	USD	0.513	0.513	0.513	0.513	0.513	-0.009 (-1.72%)	2,342
29 Oct 2009	USD	0.522	0.522	0.522	0.522	0.522	0.0 (0.0%)	0
28 Oct 2009	USD	0.551	0.551	0.514	0.522	0.522	-0.054 (-9.34%)	3,125
27 Oct 2009	USD	0.5498	0.5768	0.5498	0.5758	0.5758	+0.036 (+6.63%)	6,461
26 Oct 2009	USD	0.6196	0.6196	0.54	0.54	0.54	-0.028 (-4.85%)	32,312
23 Oct 2009	USD	0.5675	0.5675	0.5675	0.5675	0.5675	0.0 (0.0%)	0
22 Oct 2009	USD	0.605	0.605	0.5675	0.5675	0.5675	-0.058 (-9.27%)	574
21 Oct 2009	USD	0.6235	0.6255	0.6235	0.6255	0.6255	+0.021 (+3.56%)	643
20 Oct 2009	USD	0.6134	0.6134	0.604	0.604	0.604	-0.061 (-9.17%)	292
19 Oct 2009	USD	0.6536	0.665	0.6536	0.665	0.665	+0.033 (+5.22%)	2,437
16 Oct 2009	USD	0.65	0.6785	0.632	0.632	0.632	+0.028 (+4.64%)	68,650
15 Oct 2009	USD	0.604	0.604	0.604	0.604	0.604	+0.045 (+8.05%)	487
14 Oct 2009	USD	0.5597	0.5597	0.559	0.559	0.559	+0.002 (+0.27%)	1,893
13 Oct 2009	USD	0.5175	0.5575	0.5075	0.5575	0.5575	+0.048 (+9.31%)	8,875
12 Oct 2009	USD	0.51	0.51	0.51	0.51	0.51	-0.041 (-7.39%)	168
9 Oct 2009	USD	0.5507	0.5507	0.5507	0.5507	0.5507	+0.042 (+8.21%)	5,000
8 Oct 2009	USD	0.487	0.5089	0.4755	0.5089	0.5089	+0.013 (+2.60%)	5,750
7 Oct 2009	USD	0.5038	0.5038	0.496	0.496	0.496	-0.01 (-1.92%)	1,625
6 Oct 2009	USD	0.5065	0.5065	0.5057	0.5057	0.5057	-0.003 (-0.55%)	1,594
5 Oct 2009	USD	0.488	0.5265	0.477	0.5085	0.5085	+0.035 (+7.28%)	12,102
2 Oct 2009	USD	0.474	0.474	0.474	0.474	0.474	-0.073 (-13.35%)	435
1 Oct 2009	USD	0.547	0.547	0.547	0.547	0.547	0.0 (0.0%)	0
30 Sep 2009	USD	0.52	0.5509	0.5184	0.547	0.547	+0.074 (+15.62%)	11,766
29 Sep 2009	USD	0.4731	0.4731	0.4731	0.4731	0.4731	0.0 (0.0%)	0
28 Sep 2009	USD	0.4653	0.4731	0.4653	0.4731	0.4731	-0.007 (-1.40%)	1,100
25 Sep 2009	USD	0.4605	0.4798	0.4526	0.4798	0.4798	+0.013 (+2.87%)	1,600
24 Sep 2009	USD	0.46	0.4695	0.46	0.4664	0.4664	+0.003 (+0.73%)	4,625
23 Sep 2009	USD	0.463	0.463	0.463	0.463	0.463	0.0 (0.0%)	0
22 Sep 2009	USD	0.4652	0.4652	0.463	0.463	0.463	+0.001 (+0.19%)	4,184
21 Sep 2009	USD	0.4621	0.4621	0.4621	0.4621	0.4621	0.0 (0.0%)	0

Unicorn Response |