|
 OREY ANTUNES R - [Ticker: ORE.LS] |     | | Last Trade | 0.27 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.12 (+0.69%) | Open | 0.27 | | High | 0.27 | Low | 0.27 | | Volume | 850 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.25 x 50,000 - 1.55 x 24,900 | | Former Close | 0.39 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ORE.LS quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-31 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-01 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-02 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-03 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-06 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-07 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-08 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-09 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-02-10 | 1,200 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2017-02-13 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-14 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-15 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-17 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-20 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-21 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2017-02-23 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-27 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-02-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-02 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-07 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-08 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-10 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-13 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-14 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-15 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-16 | 3,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2017-03-17 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2017-03-20 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2017-03-21 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2017-03-22 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-23 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-24 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-03-28 | 1,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-30 | 600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-03-31 | 4,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-04-03 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-04 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-05 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-06 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-07 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-10 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-11 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-12 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-13 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-14 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-17 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-18 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-20 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-21 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-24 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-25 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-27 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-04-28 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-01 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-02 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-03 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-04 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-05 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-08 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-09 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2017-05-10 | 900 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-05-11 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-05-12 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-05-15 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-05-16 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-17 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-23 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-25 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-29 | 2,067 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-05-31 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-05 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-06 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-07 | 1,955 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-08 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-14 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-16 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-20 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-21 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-23 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-27 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-06-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-07-03 | 3,692 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2017-07-04 | 3,225 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-05 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-06 | 1,097 | 0.61 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2017-07-07 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-10 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-11 | 5,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-12 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-13 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-14 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-17 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-18 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
