Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
ORE.LS quotes from 2000-01-01 to 2024-03-19 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-01-03 | 94 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 |
2000-01-04 | 23 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 |
2000-01-05 | 19 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 |
2000-01-06 | 6 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 |
2000-01-07 | 26 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 |
2000-01-10 | 10 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 |
2000-01-11 | 54 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 |
2000-01-12 | 44 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 |
2000-01-13 | 53 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 |
2000-01-14 | 261 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 |
2000-01-18 | 20 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 |
2000-01-19 | 672 | 0.46 | 0.55 | 0.43 | 0.50 | 00:00:00 |
2000-01-20 | 424 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 |
2000-01-21 | 166 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 |
2000-01-24 | 93 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 |
2000-01-25 | 72 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 |
2000-01-26 | 182 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 |
2000-01-27 | 15 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 |
2000-01-28 | 38 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 |
2000-01-31 | 54 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-02-01 | 2 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-02-02 | 62 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 |
2000-02-03 | 100 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 |
2000-02-04 | 58 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 |
2000-02-07 | 226 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 |
2000-02-08 | 314 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 |
2000-02-09 | 119 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 |
2000-02-10 | 475 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 |
2000-02-11 | 229 | 0.50 | 0.53 | 0.50 | 0.51 | 00:00:00 |
2000-02-14 | 927 | 0.50 | 0.56 | 0.50 | 0.51 | 00:00:00 |
2000-02-15 | 569 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 |
2000-02-16 | 131 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 |
2000-02-17 | 116 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 |
2000-02-18 | 56 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 |
2000-02-21 | 134 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 |
2000-02-22 | 91 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 |
2000-02-23 | 27 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 |
2000-02-24 | 302 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 |
2000-02-25 | 78 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 |
2000-02-28 | 311 | 0.46 | 0.51 | 0.46 | 0.48 | 00:00:00 |
2000-02-29 | 20 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 |
2000-03-01 | 85 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 |
2000-03-02 | 130 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 |
2000-03-03 | 17 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 |
2000-03-06 | 3 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-08 | 58 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-09 | 26 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 |
2000-03-10 | 28 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 |
2000-03-14 | 106 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-16 | 2 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-20 | 19 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-21 | 64 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-23 | 103 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-24 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 |
2000-03-27 | 44 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-03-28 | 6 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-03-29 | 44 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-03-30 | 86 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-03-31 | 5 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 |
2000-04-03 | 17 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 |
2000-04-04 | 1 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-04-05 | 1 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 |
2000-04-06 | 139 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 |
2000-04-07 | 99 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 |
2000-04-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-04-12 | 5 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-04-13 | 20 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 |
2000-04-14 | 1 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 |
2000-04-17 | 122 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 |
2000-04-18 | 7 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-04-19 | 16 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 |
2000-04-28 | 98 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-02 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 |
2000-05-03 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-05 | 88 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 |
2000-05-09 | 4 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-05-10 | 88 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 |
2000-05-11 | 89 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 |
2000-05-12 | 4 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 |
2000-05-16 | 2 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-17 | 2 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-19 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-23 | 1 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 |
2000-05-24 | 9 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 |
2000-05-25 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-05-26 | 109 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 |
2000-05-29 | 172 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 |
2000-05-30 | 179 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-05-31 | 1 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-02 | 28 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-07 | 226 | 0.45 | 0.47 | 0.39 | 0.45 | 00:00:00 |
2000-06-08 | 9 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-09 | 2 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-12 | 23 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 |
2000-06-14 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 |
2000-06-19 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 |
2000-06-20 | 26 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 |
2000-06-21 | 9 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-22 | 9 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-23 | 10 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-06-26 | 11 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 |
2000-06-30 | 2 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 |
2000-07-03 | 4 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-04 | 8 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-05 | 2 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 |
2000-07-07 | 19 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-10 | 10 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-11 | 113 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-12 | 12 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-13 | 89 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-14 | 8 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-17 | 13 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-21 | 42 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-24 | 4 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-25 | 7 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-26 | 8 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-27 | 2 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-28 | 79 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-07-31 | 17 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-08-01 | 4 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
2000-08-04 | 27 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |