|
 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 | | 2005-03-09 | 196,600 | 1.51 | 1.54 | 1.42 | 1.47 | 00:00:00 | | 2005-03-10 | 138,700 | 1.46 | 1.47 | 1.37 | 1.41 | 00:00:00 | | 2005-03-11 | 374,100 | 1.42 | 1.48 | 1.35 | 1.45 | 00:00:00 | | 2005-03-14 | 108,100 | 1.48 | 1.48 | 1.35 | 1.38 | 00:00:00 | | 2005-03-15 | 58,400 | 1.38 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2005-03-16 | 61,100 | 1.42 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2005-03-17 | 50,200 | 1.41 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2005-03-18 | 41,200 | 1.41 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2005-03-21 | 74,900 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2005-03-22 | 117,200 | 1.40 | 1.46 | 1.39 | 1.44 | 00:00:00 | | 2005-03-23 | 95,600 | 1.44 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2005-03-24 | 220,200 | 1.50 | 1.50 | 1.31 | 1.34 | 00:00:00 | | 2005-03-28 | 202,800 | 1.35 | 1.37 | 1.27 | 1.30 | 00:00:00 | | 2005-03-29 | 59,400 | 1.30 | 1.36 | 1.28 | 1.32 | 00:00:00 | | 2005-03-30 | 65,500 | 1.33 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2005-03-31 | 80,100 | 1.37 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-04-01 | 50,800 | 1.36 | 1.36 | 1.26 | 1.30 | 00:00:00 | | 2005-04-04 | 149,900 | 1.27 | 1.32 | 1.22 | 1.30 | 00:00:00 | | 2005-04-05 | 102,900 | 1.28 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2005-04-06 | 168,100 | 1.25 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2005-04-07 | 54,700 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2005-04-08 | 71,700 | 1.30 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2005-04-11 | 117,100 | 1.25 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2005-04-12 | 163,500 | 1.26 | 1.26 | 1.15 | 1.20 | 00:00:00 | | 2005-04-13 | 123,100 | 1.20 | 1.24 | 1.15 | 1.18 | 00:00:00 | | 2005-04-14 | 80,400 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2005-04-15 | 95,400 | 1.12 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2005-04-18 | 152,900 | 1.05 | 1.15 | 0.97 | 1.13 | 00:00:00 | | 2005-04-19 | 48,900 | 1.12 | 1.23 | 1.12 | 1.23 | 00:00:00 | | 2005-04-20 | 161,400 | 1.20 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2005-04-21 | 65,200 | 1.24 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2005-04-22 | 79,800 | 1.21 | 1.23 | 1.16 | 1.21 | 00:00:00 | | 2005-04-25 | 98,600 | 1.17 | 1.21 | 1.13 | 1.21 | 00:00:00 | | 2005-04-26 | 44,400 | 1.21 | 1.21 | 1.14 | 1.14 | 00:00:00 | | 2005-04-27 | 96,100 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2005-04-28 | 39,400 | 1.13 | 1.18 | 1.05 | 1.12 | 00:00:00 | | 2005-04-29 | 66,500 | 1.15 | 1.18 | 1.08 | 1.18 | 00:00:00 | | 2005-05-02 | 99,500 | 1.16 | 1.27 | 1.08 | 1.13 | 00:00:00 | | 2005-05-03 | 39,300 | 1.15 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2005-05-04 | 41,200 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2005-05-05 | 53,600 | 1.15 | 1.24 | 1.13 | 1.16 | 00:00:00 | | 2005-05-06 | 54,700 | 1.17 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2005-05-09 | 40,000 | 1.19 | 1.19 | 1.13 | 1.14 | 00:00:00 | | 2005-05-10 | 51,300 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2005-05-11 | 53,000 | 1.15 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2005-05-12 | 150,100 | 1.17 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2005-05-13 | 75,200 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2005-05-16 | 30,700 | 1.09 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2005-05-17 | 77,900 | 1.10 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2005-05-18 | 45,700 | 1.06 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2005-05-19 | 67,400 | 1.10 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2005-05-20 | 42,800 | 1.10 | 1.20 | 1.07 | 1.15 | 00:00:00 | | 2005-05-23 | 54,300 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-05-24 | 152,100 | 1.17 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2005-05-25 | 96,300 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2005-05-26 | 92,700 | 1.17 | 1.18 | 1.11 | 1.11 | 00:00:00 | | 2005-05-27 | 153,100 | 1.10 | 1.18 | 1.10 | 1.16 | 00:00:00 | | 2005-05-31 | 147,700 | 1.14 | 1.24 | 1.12 | 1.20 | 00:00:00 | | 2005-06-01 | 86,900 | 1.21 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2005-06-02 | 159,700 | 1.21 | 1.30 | 1.21 | 1.24 | 00:00:00 | | 2005-06-03 | 173,800 | 1.27 | 1.31 | 1.24 | 1.26 | 00:00:00 | | 2005-06-06 | 207,500 | 1.31 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2005-06-07 | 97,300 | 1.26 | 1.32 | 1.25 | 1.28 | 00:00:00 | | 2005-06-08 | 135,200 | 1.28 | 1.32 | 1.21 | 1.28 | 00:00:00 | | 2005-06-09 | 30,300 | 1.25 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2005-06-10 | 165,200 | 1.28 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2005-06-13 | 127,600 | 1.30 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2005-06-14 | 59,100 | 1.31 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2005-06-15 | 90,000 | 1.26 | 1.34 | 1.26 | 1.33 | 00:00:00 | | 2005-06-16 | 115,800 | 1.40 | 1.40 | 1.32 | 1.37 | 00:00:00 | | 2005-06-17 | 434,200 | 1.37 | 1.40 | 1.28 | 1.36 | 00:00:00 | | 2005-06-20 | 72,700 | 1.38 | 1.38 | 1.28 | 1.28 | 00:00:00 | | 2005-06-21 | 115,800 | 1.28 | 1.29 | 1.22 | 1.24 | 00:00:00 | | 2005-06-22 | 112,100 | 1.24 | 1.32 | 1.23 | 1.30 | 00:00:00 | | 2005-06-23 | 55,900 | 1.32 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2005-06-24 | 38,300 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2005-06-27 | 23,200 | 1.28 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2005-06-28 | 66,800 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2005-06-29 | 111,200 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2005-06-30 | 86,300 | 1.29 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2005-07-01 | 83,300 | 1.29 | 1.38 | 1.26 | 1.36 | 00:00:00 | | 2005-07-05 | 102,900 | 1.28 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2005-07-06 | 43,200 | 1.27 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2005-07-07 | 80,600 | 1.29 | 1.37 | 1.28 | 1.36 | 00:00:00 | | 2005-07-08 | 93,400 | 1.36 | 1.38 | 1.29 | 1.37 | 00:00:00 | | 2005-07-11 | 76,400 | 1.35 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2005-07-12 | 155,100 | 1.42 | 1.43 | 1.35 | 1.39 | 00:00:00 | | 2005-07-13 | 41,100 | 1.37 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2005-07-14 | 155,200 | 1.37 | 1.38 | 1.29 | 1.36 | 00:00:00 | | 2005-07-15 | 38,800 | 1.40 | 1.40 | 1.29 | 1.39 | 00:00:00 | | 2005-07-18 | 34,000 | 1.35 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2005-07-19 | 80,200 | 1.32 | 1.36 | 1.31 | 1.32 | 00:00:00 | | 2005-07-20 | 44,600 | 1.34 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2005-07-21 | 108,800 | 1.40 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2005-07-22 | 56,400 | 1.43 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2005-07-25 | 50,000 | 1.44 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2005-07-26 | 191,500 | 1.43 | 1.47 | 1.38 | 1.45 | 00:00:00 | | 2005-07-27 | 66,400 | 1.45 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2005-07-28 | 48,800 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2005-07-29 | 79,500 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2005-08-01 | 105,900 | 1.42 | 1.45 | 1.32 | 1.44 | 00:00:00 | | 2005-08-02 | 91,600 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2005-08-03 | 289,700 | 1.40 | 1.46 | 1.37 | 1.41 | 00:00:00 | | 2005-08-04 | 167,700 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2005-08-05 | 33,200 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2005-08-08 | 50,800 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2005-08-09 | 54,300 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2005-08-10 | 133,700 | 1.41 | 1.53 | 1.40 | 1.52 | 00:00:00 | | 2005-08-11 | 177,600 | 1.50 | 1.66 | 1.49 | 1.66 | 00:00:00 | | 2005-08-12 | 179,100 | 1.67 | 1.74 | 1.60 | 1.68 | 00:00:00 | | 2005-08-15 | 169,900 | 1.65 | 1.71 | 1.56 | 1.68 | 00:00:00 | | 2005-08-16 | 95,000 | 1.66 | 1.69 | 1.55 | 1.58 | 00:00:00 | | 2005-08-17 | 229,600 | 1.58 | 1.63 | 1.51 | 1.63 | 00:00:00 | | 2005-08-18 | 103,400 | 1.61 | 1.61 | 1.54 | 1.56 | 00:00:00 | | 2005-08-19 | 120,600 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-08-22 | 73,100 | 1.57 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2005-08-23 | 130,000 | 1.53 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2005-08-24 | 70,200 | 1.49 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2005-08-25 | 38,600 | 1.42 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2005-08-26 | 89,200 | 1.43 | 1.59 | 1.43 | 1.54 | 00:00:00 | | 2005-08-29 | 24,900 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
