|
 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 | | 2006-08-11 | 53,800 | 1.69 | 1.69 | 1.50 | 1.55 | 00:00:00 | | 2006-08-14 | 91,200 | 1.44 | 1.50 | 1.39 | 1.43 | 00:00:00 | | 2006-08-15 | 122,400 | 1.42 | 1.45 | 1.33 | 1.43 | 00:00:00 | | 2006-08-16 | 57,400 | 1.43 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2006-08-17 | 59,400 | 1.42 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2006-08-18 | 368,400 | 1.48 | 1.55 | 1.37 | 1.55 | 00:00:00 | | 2006-08-21 | 136,400 | 1.53 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2006-08-22 | 284,700 | 1.70 | 1.70 | 1.52 | 1.60 | 00:00:00 | | 2006-08-23 | 103,400 | 1.55 | 1.64 | 1.55 | 1.58 | 00:00:00 | | 2006-08-24 | 84,300 | 1.59 | 1.61 | 1.46 | 1.54 | 00:00:00 | | 2006-08-25 | 111,300 | 1.53 | 1.64 | 1.53 | 1.64 | 00:00:00 | | 2006-08-28 | 100,100 | 1.65 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2006-08-29 | 85,800 | 1.62 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2006-08-30 | 98,200 | 1.62 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2006-08-31 | 52,800 | 1.55 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2006-09-01 | 130,800 | 1.57 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2006-09-05 | 226,000 | 1.54 | 1.61 | 1.51 | 1.58 | 00:00:00 | | 2006-09-06 | 177,700 | 1.62 | 1.75 | 1.58 | 1.67 | 00:00:00 | | 2006-09-07 | 97,200 | 1.64 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2006-09-08 | 118,300 | 1.62 | 1.66 | 1.52 | 1.53 | 00:00:00 | | 2006-09-11 | 288,100 | 1.50 | 1.51 | 1.38 | 1.40 | 00:00:00 | | 2006-09-12 | 115,800 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2006-09-13 | 98,400 | 1.46 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2006-09-14 | 63,900 | 1.47 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2006-09-15 | 208,800 | 1.41 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2006-09-18 | 190,500 | 1.40 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2006-09-19 | 231,000 | 1.40 | 1.41 | 1.31 | 1.35 | 00:00:00 | | 2006-09-20 | 119,300 | 1.34 | 1.37 | 1.22 | 1.26 | 00:00:00 | | 2006-09-21 | 127,100 | 1.25 | 1.34 | 1.24 | 1.29 | 00:00:00 | | 2006-09-22 | 105,500 | 1.28 | 1.37 | 1.28 | 1.35 | 00:00:00 | | 2006-09-25 | 167,500 | 1.33 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2006-09-26 | 162,000 | 1.28 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2006-09-27 | 265,900 | 1.34 | 1.55 | 1.32 | 1.49 | 00:00:00 | | 2006-09-28 | 199,000 | 1.50 | 1.50 | 1.40 | 1.46 | 00:00:00 | | 2006-09-29 | 119,800 | 1.42 | 1.50 | 1.41 | 1.49 | 00:00:00 | | 2006-10-02 | 34,200 | 1.47 | 1.51 | 1.42 | 1.49 | 00:00:00 | | 2006-10-03 | 159,900 | 1.42 | 1.50 | 1.37 | 1.40 | 00:00:00 | | 2006-10-04 | 189,300 | 1.40 | 1.46 | 1.36 | 1.45 | 00:00:00 | | 2006-10-05 | 128,800 | 1.47 | 1.49 | 1.41 | 1.43 | 00:00:00 | | 2006-10-06 | 216,800 | 1.41 | 1.42 | 1.32 | 1.38 | 00:00:00 | | 2006-10-09 | 133,400 | 1.39 | 1.43 | 1.34 | 1.36 | 00:00:00 | | 2006-10-10 | 80,700 | 1.32 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2006-10-11 | 141,100 | 1.35 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2006-10-12 | 142,300 | 1.33 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2006-10-13 | 94,900 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2006-10-16 | 128,300 | 1.41 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2006-10-17 | 87,000 | 1.47 | 1.49 | 1.42 | 1.48 | 00:00:00 | | 2006-10-18 | 96,100 | 1.48 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2006-10-19 | 160,300 | 1.46 | 1.55 | 1.46 | 1.53 | 00:00:00 | | 2006-10-20 | 84,200 | 1.60 | 1.60 | 1.49 | 1.54 | 00:00:00 | | 2006-10-23 | 53,200 | 1.50 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2006-10-24 | 63,200 | 1.50 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2006-10-25 | 56,800 | 1.52 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2006-10-26 | 63,200 | 1.46 | 1.54 | 1.46 | 1.52 | 00:00:00 | | 2006-10-27 | 101,900 | 1.50 | 1.54 | 1.49 | 1.49 | 00:00:00 | | 2006-10-30 | 198,000 | 1.50 | 1.50 | 1.40 | 1.43 | 00:00:00 | | 2006-10-31 | 229,800 | 1.44 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2006-11-01 | 186,100 | 1.42 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2006-11-02 | 106,500 | 1.42 | 1.44 | 1.33 | 1.42 | 00:00:00 | | 2006-11-03 | 126,000 | 1.40 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2006-11-06 | 165,500 | 1.37 | 1.44 | 1.37 | 1.41 | 00:00:00 | | 2006-11-07 | 153,600 | 1.42 | 1.48 | 1.39 | 1.46 | 00:00:00 | | 2006-11-08 | 201,100 | 1.46 | 1.52 | 1.43 | 1.48 | 00:00:00 | | 2006-11-09 | 233,500 | 1.49 | 1.50 | 1.40 | 1.46 | 00:00:00 | | 2006-11-10 | 76,000 | 1.46 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2006-11-13 | 217,600 | 1.41 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2006-11-14 | 87,100 | 1.37 | 1.44 | 1.37 | 1.41 | 00:00:00 | | 2006-11-15 | 95,100 | 1.38 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2006-11-16 | 138,000 | 1.44 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2006-11-17 | 132,700 | 1.41 | 1.44 | 1.34 | 1.44 | 00:00:00 | | 2006-11-20 | 67,100 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2006-11-21 | 53,400 | 1.43 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2006-11-22 | 112,200 | 1.46 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2006-11-24 | 115,000 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-11-27 | 212,900 | 1.50 | 1.52 | 1.44 | 1.50 | 00:00:00 | | 2006-11-28 | 79,400 | 1.51 | 1.54 | 1.48 | 1.53 | 00:00:00 | | 2006-11-29 | 188,000 | 1.54 | 1.56 | 1.47 | 1.50 | 00:00:00 | | 2006-11-30 | 85,000 | 1.48 | 1.55 | 1.48 | 1.51 | 00:00:00 | | 2006-12-01 | 77,000 | 1.55 | 1.57 | 1.50 | 1.56 | 00:00:00 | | 2006-12-04 | 242,300 | 1.56 | 1.58 | 1.48 | 1.54 | 00:00:00 | | 2006-12-05 | 64,400 | 1.51 | 1.57 | 1.49 | 1.56 | 00:00:00 | | 2006-12-06 | 133,200 | 1.51 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2006-12-07 | 96,800 | 1.50 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2006-12-08 | 154,300 | 1.53 | 1.55 | 1.46 | 1.47 | 00:00:00 | | 2006-12-11 | 137,200 | 1.46 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2006-12-12 | 185,300 | 1.46 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2006-12-13 | 77,200 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2006-12-14 | 159,800 | 1.45 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2006-12-15 | 150,900 | 1.45 | 1.54 | 1.43 | 1.54 | 00:00:00 | | 2006-12-18 | 181,000 | 1.49 | 1.49 | 1.38 | 1.41 | 00:00:00 | | 2006-12-19 | 136,200 | 1.39 | 1.46 | 1.38 | 1.45 | 00:00:00 | | 2006-12-20 | 202,400 | 1.50 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2006-12-21 | 194,400 | 1.48 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2006-12-22 | 103,300 | 1.46 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2006-12-26 | 38,200 | 1.41 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2006-12-27 | 59,500 | 1.46 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2006-12-28 | 44,100 | 1.48 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2006-12-29 | 92,600 | 1.45 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2007-01-03 | 180,600 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2007-01-04 | 141,000 | 1.41 | 1.41 | 1.35 | 1.37 | 00:00:00 | | 2007-01-05 | 150,700 | 1.35 | 1.36 | 1.28 | 1.32 | 00:00:00 | | 2007-01-08 | 63,500 | 1.31 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2007-01-09 | 78,000 | 1.31 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2007-01-10 | 42,600 | 1.31 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2007-01-11 | 100,300 | 1.30 | 1.35 | 1.29 | 1.31 | 00:00:00 | | 2007-01-12 | 181,300 | 1.32 | 1.33 | 1.27 | 1.31 | 00:00:00 | | 2007-01-16 | 208,200 | 1.29 | 1.40 | 1.27 | 1.33 | 00:00:00 | | 2007-01-17 | 226,800 | 1.35 | 1.43 | 1.31 | 1.39 | 00:00:00 | | 2007-01-18 | 88,200 | 1.39 | 1.44 | 1.35 | 1.39 | 00:00:00 | | 2007-01-19 | 59,900 | 1.37 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2007-01-22 | 27,900 | 1.34 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2007-01-23 | 131,700 | 1.40 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2007-01-24 | 121,900 | 1.38 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2007-01-25 | 259,600 | 1.39 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2007-01-26 | 103,200 | 1.37 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2007-01-29 | 114,500 | 1.45 | 1.46 | 1.35 | 1.44 | 00:00:00 | | 2007-01-30 | 71,100 | 1.41 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2007-01-31 | 176,200 | 1.46 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2007-02-01 | 61,700 | 1.49 | 1.51 | 1.46 | 1.47 | 00:00:00 | | 2007-02-02 | 144,600 | 1.46 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2007-02-05 | 127,300 | 1.49 | 1.57 | 1.45 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
