|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-12 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-14 | 2,504 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2018-02-15 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2018-02-16 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2018-02-19 | 14,865 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-20 | 3,600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-26 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2018-02-27 | 2 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-02-28 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-01 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-02 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-05 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-06 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-07 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-08 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-09 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-12 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-13 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-14 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2018-03-15 | 28 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-16 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-19 | 200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-20 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-21 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-22 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-23 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-26 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-27 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-28 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-03-29 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2018-04-03 | 1,768 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2018-04-04 | 18 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2018-04-05 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2018-04-06 | 8,241 | 0.51 | 0.51 | 0.40 | 0.44 | 00:00:00 | | 2018-04-09 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2018-04-10 | 800 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-11 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-12 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-13 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-16 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-17 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-18 | 484 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-19 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-20 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-23 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-24 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-25 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-26 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-27 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-04-30 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-05-02 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-05-03 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-05-04 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-05-07 | 16 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-09 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-11 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-14 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-16 | 30 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-17 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-18 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-21 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-24 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2018-05-25 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-05-28 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-05-29 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-05-30 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-01 | 493 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-04 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-06 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-07 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-08 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-11 | 1,295 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-12 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-06-13 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-14 | 295 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-15 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-18 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-19 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-20 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-21 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-22 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-25 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-06-26 | 999 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2018-06-27 | 428 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2018-06-28 | 24,225 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2018-06-29 | 1,643 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2018-07-02 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2018-07-03 | 2,348 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2018-07-04 | 105 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2018-07-05 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2018-07-06 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2018-07-09 | 484 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2018-07-10 | 3,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2018-07-11 | 3,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2018-07-12 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-13 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-16 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-17 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-18 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-19 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2018-07-20 | 1,262 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2018-07-23 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2018-07-24 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2018-07-25 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2018-07-26 | 28,064 | 0.48 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2018-07-27 | 518 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2018-07-30 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2018-07-31 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2018-08-01 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2018-08-02 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
