|
 OREZONE RES INC - [Ticker: OZN] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | OZN quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-17 | 473,600 | 1.56 | 1.56 | 1.30 | 1.38 | 00:00:00 | | 2008-01-18 | 335,400 | 1.36 | 1.38 | 1.27 | 1.33 | 00:00:00 | | 2008-01-22 | 288,600 | 1.33 | 1.41 | 1.22 | 1.36 | 00:00:00 | | 2008-01-23 | 268,600 | 1.36 | 1.42 | 1.29 | 1.41 | 00:00:00 | | 2008-01-24 | 214,000 | 1.35 | 1.45 | 1.35 | 1.39 | 00:00:00 | | 2008-01-25 | 202,900 | 1.43 | 1.48 | 1.36 | 1.42 | 00:00:00 | | 2008-01-28 | 134,000 | 1.44 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2008-01-29 | 309,700 | 1.41 | 1.46 | 1.39 | 1.45 | 00:00:00 | | 2008-01-30 | 234,700 | 1.43 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2008-01-31 | 217,400 | 1.43 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2008-02-01 | 97,400 | 1.43 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2008-02-04 | 233,500 | 1.45 | 1.54 | 1.37 | 1.52 | 00:00:00 | | 2008-02-05 | 519,600 | 1.54 | 1.59 | 1.43 | 1.56 | 00:00:00 | | 2008-02-06 | 402,000 | 1.56 | 1.58 | 1.47 | 1.53 | 00:00:00 | | 2008-02-07 | 316,200 | 1.50 | 1.50 | 1.39 | 1.45 | 00:00:00 | | 2008-02-08 | 225,500 | 1.47 | 1.47 | 1.39 | 1.44 | 00:00:00 | | 2008-02-11 | 49,100 | 1.46 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2008-02-12 | 98,300 | 1.45 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2008-02-13 | 162,700 | 1.44 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2008-02-14 | 119,400 | 1.54 | 1.54 | 1.43 | 1.45 | 00:00:00 | | 2008-02-15 | 119,000 | 1.46 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2008-02-19 | 89,800 | 1.43 | 1.53 | 1.43 | 1.45 | 00:00:00 | | 2008-02-20 | 196,800 | 1.45 | 1.60 | 1.45 | 1.56 | 00:00:00 | | 2008-02-21 | 429,700 | 1.54 | 1.65 | 1.51 | 1.65 | 00:00:00 | | 2008-02-22 | 190,900 | 1.66 | 1.66 | 1.52 | 1.54 | 00:00:00 | | 2008-02-25 | 72,400 | 1.56 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2008-02-26 | 288,500 | 1.58 | 1.73 | 1.58 | 1.68 | 00:00:00 | | 2008-02-27 | 283,400 | 1.70 | 1.82 | 1.65 | 1.70 | 00:00:00 | | 2008-02-28 | 245,800 | 1.73 | 1.83 | 1.71 | 1.80 | 00:00:00 | | 2008-02-29 | 311,800 | 1.87 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2008-03-03 | 203,700 | 1.73 | 1.84 | 1.64 | 1.65 | 00:00:00 | | 2008-03-04 | 216,800 | 1.65 | 1.68 | 1.51 | 1.56 | 00:00:00 | | 2008-03-05 | 230,000 | 1.56 | 1.77 | 1.56 | 1.69 | 00:00:00 | | 2008-03-06 | 166,400 | 1.71 | 1.72 | 1.62 | 1.65 | 00:00:00 | | 2008-03-07 | 204,700 | 1.69 | 1.75 | 1.62 | 1.63 | 00:00:00 | | 2008-03-10 | 101,100 | 1.64 | 1.66 | 1.57 | 1.59 | 00:00:00 | | 2008-03-11 | 122,000 | 1.57 | 1.68 | 1.55 | 1.58 | 00:00:00 | | 2008-03-12 | 170,700 | 1.73 | 1.73 | 1.59 | 1.66 | 00:00:00 | | 2008-03-13 | 265,800 | 1.65 | 1.73 | 1.65 | 1.69 | 00:00:00 | | 2008-03-14 | 238,000 | 1.71 | 1.71 | 1.61 | 1.65 | 00:00:00 | | 2008-03-17 | 109,600 | 1.61 | 1.67 | 1.55 | 1.62 | 00:00:00 | | 2008-03-18 | 220,900 | 1.60 | 1.60 | 1.47 | 1.49 | 00:00:00 | | 2008-03-19 | 720,300 | 1.48 | 1.54 | 1.20 | 1.54 | 00:00:00 | | 2008-03-20 | 1,004,100 | 1.52 | 1.65 | 1.25 | 1.25 | 00:00:00 | | 2008-03-24 | 347,200 | 1.35 | 1.57 | 1.35 | 1.53 | 00:00:00 | | 2008-03-25 | 365,200 | 1.59 | 1.59 | 1.47 | 1.51 | 00:00:00 | | 2008-03-26 | 265,200 | 1.53 | 1.57 | 1.48 | 1.53 | 00:00:00 | | 2008-03-27 | 111,200 | 1.53 | 1.53 | 1.44 | 1.46 | 00:00:00 | | 2008-03-28 | 955,700 | 1.48 | 1.63 | 1.40 | 1.60 | 00:00:00 | | 2008-03-31 | 218,700 | 1.58 | 1.60 | 1.46 | 1.49 | 00:00:00 | | 2008-04-01 | 205,900 | 1.46 | 1.52 | 1.43 | 1.48 | 00:00:00 | | 2008-04-02 | 157,800 | 1.52 | 1.55 | 1.46 | 1.54 | 00:00:00 | | 2008-04-03 | 298,100 | 1.54 | 1.60 | 1.49 | 1.54 | 00:00:00 | | 2008-04-04 | 257,100 | 1.57 | 1.57 | 1.47 | 1.51 | 00:00:00 | | 2008-04-07 | 102,600 | 1.64 | 1.64 | 1.45 | 1.48 | 00:00:00 | | 2008-04-08 | 128,000 | 1.44 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2008-04-09 | 241,400 | 1.40 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2008-04-10 | 122,100 | 1.38 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2008-04-11 | 232,700 | 1.36 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2008-04-14 | 212,700 | 1.36 | 1.37 | 1.28 | 1.29 | 00:00:00 | | 2008-04-15 | 252,300 | 1.38 | 1.40 | 1.32 | 1.38 | 00:00:00 | | 2008-04-16 | 235,100 | 1.40 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2008-04-17 | 204,700 | 1.40 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2008-04-18 | 201,700 | 1.36 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2008-04-21 | 282,100 | 1.33 | 1.36 | 1.26 | 1.28 | 00:00:00 | | 2008-04-22 | 435,500 | 1.26 | 1.31 | 1.23 | 1.23 | 00:00:00 | | 2008-04-23 | 387,600 | 1.22 | 1.24 | 1.18 | 1.22 | 00:00:00 | | 2008-04-24 | 425,000 | 1.20 | 1.29 | 1.15 | 1.27 | 00:00:00 | | 2008-04-25 | 192,700 | 1.25 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2008-04-28 | 152,500 | 1.26 | 1.32 | 1.25 | 1.29 | 00:00:00 | | 2008-04-29 | 290,600 | 1.27 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2008-04-30 | 282,000 | 1.27 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2008-05-01 | 262,700 | 1.24 | 1.31 | 1.24 | 1.31 | 00:00:00 | | 2008-05-02 | 173,100 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2008-05-05 | 191,300 | 1.27 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2008-05-06 | 145,600 | 1.32 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2008-05-07 | 245,100 | 1.29 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2008-05-08 | 293,600 | 1.22 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2008-05-09 | 197,100 | 1.23 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2008-05-12 | 214,100 | 1.25 | 1.26 | 1.17 | 1.17 | 00:00:00 | | 2008-05-13 | 119,800 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2008-05-14 | 178,400 | 1.20 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2008-05-15 | 245,900 | 1.20 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2008-05-16 | 208,200 | 1.28 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2008-05-19 | 186,900 | 1.30 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2008-05-20 | 175,400 | 1.31 | 1.35 | 1.26 | 1.32 | 00:00:00 | | 2008-05-21 | 164,900 | 1.34 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2008-05-22 | 265,500 | 1.28 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2008-05-23 | 139,600 | 1.35 | 1.35 | 1.25 | 1.26 | 00:00:00 | | 2008-05-27 | 88,000 | 1.26 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2008-05-28 | 122,000 | 1.24 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2008-05-29 | 208,300 | 1.23 | 1.31 | 1.23 | 1.27 | 00:00:00 | | 2008-05-30 | 212,900 | 1.26 | 1.45 | 1.26 | 1.43 | 00:00:00 | | 2008-06-02 | 216,100 | 1.37 | 1.46 | 1.26 | 1.39 | 00:00:00 | | 2008-06-03 | 99,700 | 1.37 | 1.41 | 1.34 | 1.37 | 00:00:00 | | 2008-06-04 | 140,000 | 1.37 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2008-06-05 | 128,200 | 1.31 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2008-06-06 | 132,400 | 1.35 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2008-06-09 | 135,200 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2008-06-10 | 224,200 | 1.30 | 1.37 | 1.28 | 1.31 | 00:00:00 | | 2008-06-11 | 125,000 | 1.32 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2008-06-12 | 166,600 | 1.29 | 1.30 | 1.21 | 1.22 | 00:00:00 | | 2008-06-13 | 128,500 | 1.24 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2008-06-16 | 164,600 | 1.21 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2008-06-17 | 186,200 | 1.17 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2008-06-18 | 73,200 | 1.17 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2008-06-19 | 605,100 | 1.20 | 1.23 | 1.11 | 1.15 | 00:00:00 | | 2008-06-20 | 1,208,800 | 1.16 | 1.23 | 1.05 | 1.05 | 00:00:00 | | 2008-06-23 | 274,100 | 1.10 | 1.15 | 1.07 | 1.09 | 00:00:00 | | 2008-06-24 | 136,200 | 1.14 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2008-06-25 | 633,300 | 1.09 | 1.10 | 0.94 | 1.01 | 00:00:00 | | 2008-06-26 | 276,700 | 1.02 | 1.07 | 0.98 | 1.05 | 00:00:00 | | 2008-06-27 | 357,600 | 1.05 | 1.18 | 1.01 | 1.17 | 00:00:00 | | 2008-06-30 | 256,200 | 1.17 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2008-07-01 | 198,100 | 1.22 | 1.23 | 1.12 | 1.23 | 00:00:00 | | 2008-07-02 | 430,900 | 1.21 | 1.29 | 1.17 | 1.21 | 00:00:00 | | 2008-07-03 | 111,500 | 1.20 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2008-07-07 | 162,600 | 1.16 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2008-07-08 | 207,300 | 1.13 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2008-07-09 | 86,400 | 1.10 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2008-07-10 | 106,400 | 1.12 | 1.15 | 1.10 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
