|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-21 | 249,500 | 2.11 | 2.13 | 2.04 | 2.09 | 00:00:00 | | 2006-02-22 | 133,500 | 2.09 | 2.14 | 2.06 | 2.10 | 00:00:00 | | 2006-02-23 | 140,700 | 2.07 | 2.12 | 2.03 | 2.09 | 00:00:00 | | 2006-02-24 | 109,500 | 2.10 | 2.11 | 2.05 | 2.06 | 00:00:00 | | 2006-02-27 | 82,200 | 2.06 | 2.06 | 2.00 | 2.02 | 00:00:00 | | 2006-02-28 | 82,700 | 2.05 | 2.10 | 2.03 | 2.05 | 00:00:00 | | 2006-03-01 | 107,000 | 2.05 | 2.07 | 2.01 | 2.01 | 00:00:00 | | 2006-03-02 | 247,400 | 1.98 | 2.11 | 1.98 | 2.08 | 00:00:00 | | 2006-03-03 | 195,400 | 2.07 | 2.17 | 2.02 | 2.17 | 00:00:00 | | 2006-03-06 | 314,500 | 2.19 | 2.21 | 1.99 | 2.07 | 00:00:00 | | 2006-03-07 | 193,500 | 2.02 | 2.07 | 1.90 | 2.07 | 00:00:00 | | 2006-03-08 | 199,000 | 1.96 | 2.06 | 1.95 | 2.01 | 00:00:00 | | 2006-03-09 | 167,200 | 2.05 | 2.08 | 1.96 | 1.98 | 00:00:00 | | 2006-03-10 | 211,000 | 2.03 | 2.05 | 1.95 | 2.03 | 00:00:00 | | 2006-03-13 | 126,900 | 2.04 | 2.08 | 1.99 | 2.02 | 00:00:00 | | 2006-03-14 | 49,000 | 2.00 | 2.07 | 2.00 | 2.05 | 00:00:00 | | 2006-03-15 | 96,800 | 2.07 | 2.14 | 2.07 | 2.11 | 00:00:00 | | 2006-03-16 | 121,800 | 2.11 | 2.12 | 2.03 | 2.10 | 00:00:00 | | 2006-03-17 | 45,500 | 2.12 | 2.14 | 2.07 | 2.07 | 00:00:00 | | 2006-03-20 | 70,600 | 2.05 | 2.06 | 2.01 | 2.04 | 00:00:00 | | 2006-03-21 | 89,700 | 2.01 | 2.01 | 1.95 | 2.01 | 00:00:00 | | 2006-03-22 | 123,700 | 1.99 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2006-03-23 | 77,100 | 1.98 | 1.99 | 1.94 | 1.97 | 00:00:00 | | 2006-03-24 | 200,900 | 1.95 | 2.01 | 1.90 | 1.94 | 00:00:00 | | 2006-03-27 | 237,200 | 1.94 | 2.02 | 1.92 | 1.93 | 00:00:00 | | 2006-03-28 | 195,900 | 1.92 | 1.95 | 1.84 | 1.93 | 00:00:00 | | 2006-03-29 | 141,700 | 1.94 | 1.95 | 1.89 | 1.92 | 00:00:00 | | 2006-03-30 | 502,900 | 1.95 | 2.14 | 1.95 | 2.14 | 00:00:00 | | 2006-03-31 | 469,200 | 2.16 | 2.23 | 2.04 | 2.23 | 00:00:00 | | 2006-04-03 | 154,000 | 2.26 | 2.26 | 2.11 | 2.18 | 00:00:00 | | 2006-04-04 | 243,000 | 2.17 | 2.19 | 2.14 | 2.14 | 00:00:00 | | 2006-04-05 | 185,300 | 2.12 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2006-04-06 | 198,200 | 2.25 | 2.55 | 2.17 | 2.24 | 00:00:00 | | 2006-04-07 | 202,100 | 2.21 | 2.25 | 2.07 | 2.11 | 00:00:00 | | 2006-04-10 | 157,700 | 2.14 | 2.15 | 2.04 | 2.09 | 00:00:00 | | 2006-04-11 | 547,500 | 2.09 | 2.13 | 2.00 | 2.02 | 00:00:00 | | 2006-04-12 | 439,900 | 2.00 | 2.03 | 1.95 | 1.99 | 00:00:00 | | 2006-04-13 | 126,900 | 2.00 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2006-04-17 | 185,200 | 1.99 | 2.07 | 1.99 | 2.02 | 00:00:00 | | 2006-04-18 | 152,500 | 2.04 | 2.07 | 2.01 | 2.01 | 00:00:00 | | 2006-04-19 | 287,500 | 2.05 | 2.06 | 1.97 | 2.00 | 00:00:00 | | 2006-04-20 | 231,200 | 1.97 | 2.03 | 1.91 | 1.94 | 00:00:00 | | 2006-04-21 | 162,400 | 1.93 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2006-04-24 | 148,400 | 2.01 | 2.08 | 1.97 | 2.07 | 00:00:00 | | 2006-04-25 | 186,600 | 2.10 | 2.14 | 2.09 | 2.13 | 00:00:00 | | 2006-04-26 | 83,800 | 2.15 | 2.18 | 2.07 | 2.11 | 00:00:00 | | 2006-04-27 | 195,500 | 2.06 | 2.12 | 1.95 | 2.06 | 00:00:00 | | 2006-04-28 | 155,300 | 2.08 | 2.12 | 2.00 | 2.08 | 00:00:00 | | 2006-05-01 | 138,500 | 2.06 | 2.17 | 2.06 | 2.16 | 00:00:00 | | 2006-05-02 | 127,800 | 2.15 | 2.15 | 2.08 | 2.09 | 00:00:00 | | 2006-05-03 | 341,400 | 2.11 | 2.12 | 1.92 | 1.95 | 00:00:00 | | 2006-05-04 | 265,200 | 1.94 | 2.05 | 1.94 | 2.04 | 00:00:00 | | 2006-05-05 | 263,900 | 1.99 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2006-05-08 | 284,900 | 2.02 | 2.06 | 1.96 | 2.04 | 00:00:00 | | 2006-05-09 | 369,400 | 2.05 | 2.18 | 2.04 | 2.17 | 00:00:00 | | 2006-05-10 | 255,900 | 2.16 | 2.16 | 2.08 | 2.09 | 00:00:00 | | 2006-05-11 | 607,600 | 2.08 | 2.14 | 1.93 | 1.94 | 00:00:00 | | 2006-05-12 | 504,200 | 1.95 | 1.98 | 1.76 | 1.83 | 00:00:00 | | 2006-05-15 | 499,800 | 1.77 | 1.77 | 1.61 | 1.67 | 00:00:00 | | 2006-05-16 | 273,000 | 1.63 | 1.68 | 1.61 | 1.64 | 00:00:00 | | 2006-05-17 | 200,100 | 1.66 | 1.71 | 1.49 | 1.53 | 00:00:00 | | 2006-05-18 | 238,100 | 1.51 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2006-05-19 | 246,100 | 1.50 | 1.60 | 1.39 | 1.59 | 00:00:00 | | 2006-05-22 | 114,200 | 1.59 | 1.63 | 1.50 | 1.59 | 00:00:00 | | 2006-05-23 | 175,500 | 1.58 | 1.69 | 1.58 | 1.66 | 00:00:00 | | 2006-05-24 | 185,300 | 1.60 | 1.64 | 1.50 | 1.60 | 00:00:00 | | 2006-05-25 | 90,900 | 1.62 | 1.65 | 1.53 | 1.62 | 00:00:00 | | 2006-05-26 | 124,100 | 1.60 | 1.67 | 1.59 | 1.60 | 00:00:00 | | 2006-05-30 | 296,400 | 1.65 | 1.84 | 1.65 | 1.80 | 00:00:00 | | 2006-05-31 | 204,000 | 1.80 | 1.81 | 1.74 | 1.74 | 00:00:00 | | 2006-06-01 | 179,400 | 1.80 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2006-06-02 | 144,800 | 1.76 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2006-06-05 | 207,700 | 1.81 | 1.83 | 1.70 | 1.78 | 00:00:00 | | 2006-06-06 | 136,100 | 1.70 | 1.74 | 1.63 | 1.65 | 00:00:00 | | 2006-06-07 | 80,800 | 1.66 | 1.69 | 1.56 | 1.56 | 00:00:00 | | 2006-06-08 | 154,600 | 1.54 | 1.59 | 1.49 | 1.54 | 00:00:00 | | 2006-06-09 | 132,500 | 1.50 | 1.57 | 1.50 | 1.52 | 00:00:00 | | 2006-06-12 | 142,400 | 1.52 | 1.55 | 1.37 | 1.37 | 00:00:00 | | 2006-06-13 | 362,500 | 1.31 | 1.35 | 1.22 | 1.29 | 00:00:00 | | 2006-06-14 | 166,400 | 1.28 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2006-06-15 | 139,400 | 1.31 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2006-06-16 | 134,100 | 1.39 | 1.40 | 1.34 | 1.39 | 00:00:00 | | 2006-06-19 | 91,000 | 1.38 | 1.38 | 1.31 | 1.33 | 00:00:00 | | 2006-06-20 | 71,000 | 1.31 | 1.38 | 1.31 | 1.35 | 00:00:00 | | 2006-06-21 | 167,200 | 1.35 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2006-06-22 | 108,400 | 1.36 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2006-06-23 | 113,900 | 1.36 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2006-06-26 | 54,600 | 1.38 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2006-06-27 | 99,300 | 1.33 | 1.36 | 1.28 | 1.28 | 00:00:00 | | 2006-06-28 | 73,200 | 1.26 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2006-06-29 | 136,500 | 1.26 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2006-06-30 | 197,000 | 1.40 | 1.48 | 1.36 | 1.46 | 00:00:00 | | 2006-07-03 | 62,800 | 1.54 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2006-07-05 | 117,800 | 1.54 | 1.54 | 1.40 | 1.43 | 00:00:00 | | 2006-07-06 | 71,100 | 1.43 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2006-07-07 | 39,400 | 1.40 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2006-07-10 | 93,800 | 1.42 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2006-07-11 | 98,100 | 1.43 | 1.49 | 1.40 | 1.48 | 00:00:00 | | 2006-07-12 | 88,700 | 1.44 | 1.51 | 1.44 | 1.48 | 00:00:00 | | 2006-07-13 | 47,400 | 1.46 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2006-07-14 | 50,000 | 1.48 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2006-07-17 | 48,500 | 1.49 | 1.49 | 1.35 | 1.36 | 00:00:00 | | 2006-07-18 | 105,900 | 1.36 | 1.38 | 1.26 | 1.28 | 00:00:00 | | 2006-07-19 | 78,500 | 1.32 | 1.33 | 1.27 | 1.32 | 00:00:00 | | 2006-07-20 | 48,800 | 1.35 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2006-07-21 | 96,000 | 1.30 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2006-07-24 | 49,700 | 1.31 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2006-07-25 | 92,300 | 1.37 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2006-07-26 | 68,100 | 1.32 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2006-07-27 | 94,500 | 1.38 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2006-07-28 | 35,700 | 1.38 | 1.41 | 1.36 | 1.39 | 00:00:00 | | 2006-07-31 | 92,700 | 1.36 | 1.46 | 1.36 | 1.43 | 00:00:00 | | 2006-08-01 | 146,900 | 1.48 | 1.53 | 1.43 | 1.52 | 00:00:00 | | 2006-08-02 | 158,400 | 1.54 | 1.69 | 1.54 | 1.64 | 00:00:00 | | 2006-08-03 | 45,900 | 1.69 | 1.69 | 1.56 | 1.60 | 00:00:00 | | 2006-08-04 | 93,500 | 1.63 | 1.64 | 1.55 | 1.60 | 00:00:00 | | 2006-08-07 | 42,600 | 1.55 | 1.64 | 1.54 | 1.64 | 00:00:00 | | 2006-08-08 | 166,400 | 1.65 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2006-08-09 | 68,800 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2006-08-10 | 61,500 | 1.66 | 1.69 | 1.59 | 1.59 | 00:00:00 | | 2006-08-11 | 53,800 | 1.69 | 1.69 | 1.50 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
