|
 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 | | 2017-07-18 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-19 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-20 | 134 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-07-21 | 432 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-07-24 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2017-07-25 | 2,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2017-07-26 | 50 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-07-27 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-07-28 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-07-31 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-01 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-02 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-03 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-04 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-07 | 1,250 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-08 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-09 | 194 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-10 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-11 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-14 | 2,525 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2017-08-15 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-16 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-17 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-18 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-21 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-22 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-23 | 25 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-24 | 44 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-25 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-28 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-29 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-30 | 71 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-08-31 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-01 | 159 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-04 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-05 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-06 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-07 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-08 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-11 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-12 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-13 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-14 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-15 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-18 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-19 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-20 | 3,605 | 0.64 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2017-09-21 | 260 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2017-09-22 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-25 | 80 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-09-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-09-27 | 369 | 0.69 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2017-09-28 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-09-29 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-10-02 | 7,535 | 0.61 | 0.70 | 0.61 | 0.70 | 00:00:00 | | 2017-10-03 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-04 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-05 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-06 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-10 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-11 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-16 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-10-17 | 6,288 | 0.61 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2017-10-18 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-19 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-20 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-23 | 480 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-24 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-25 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2017-10-26 | 3,877 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2017-10-27 | 820 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-10-30 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-10-31 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-11-01 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-11-02 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-11-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-11 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-14 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-19 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-20 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-21 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2017-12-29 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2018-01-02 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2018-01-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2018-01-04 | 2,719 | 0.60 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2018-01-05 | 10 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2018-01-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2018-01-09 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2018-01-10 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2018-01-11 | 6,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2018-01-12 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-22 | 31 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-26 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-30 | 66 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-01-31 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-01 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-02 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-06 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-08 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
