Orecap Invest Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.040	0.045	0.040	0.045	0.045	91,000
2022-12-15	0.040	0.040	0.040	0.040	0.040	138,000
2022-12-14	0.040	0.040	0.040	0.040	0.040	1,316,400
2022-12-13	0.045	0.045	0.045	0.045	0.045	95,000
2022-12-12	0.040	0.040	0.040	0.040	0.040	113,000
2022-12-09	0.040	0.040	0.040	0.040	0.040	8,500
2022-12-08	0.040	0.040	0.040	0.040	0.040	30,000
2022-12-07	0.040	0.040	0.040	0.040	0.040	20,000
2022-12-06	0.045	0.045	0.045	0.045	0.045	0
2022-12-05	0.045	0.045	0.040	0.045	0.045	95,000
2022-12-02	0.045	0.045	0.045	0.045	0.045	34,900
2022-12-01	0.045	0.045	0.045	0.045	0.045	195,000
2022-11-30	0.045	0.045	0.045	0.045	0.045	10,000
2022-11-29	0.045	0.045	0.045	0.045	0.045	40,000
2022-11-28	0.045	0.045	0.045	0.045	0.045	250,200
2022-11-25	0.050	0.050	0.045	0.045	0.045	26,500
2022-11-24	0.045	0.045	0.045	0.045	0.045	48,200
2022-11-23	0.050	0.050	0.045	0.045	0.045	222,800
2022-11-22	0.050	0.050	0.050	0.050	0.050	2,159,800
2022-11-21	0.040	0.050	0.040	0.045	0.045	990,500
2022-11-18	0.040	0.040	0.040	0.040	0.040	0
2022-11-17	0.040	0.040	0.040	0.040	0.040	12,300
2022-11-16	0.040	0.040	0.035	0.035	0.035	165,000
2022-11-15	0.045	0.045	0.040	0.040	0.040	155,500
2022-11-14	0.045	0.045	0.045	0.045	0.045	151,400
2022-11-11	0.040	0.045	0.040	0.045	0.045	108,500
2022-11-10	0.040	0.045	0.035	0.045	0.045	428,500
2022-11-09	0.040	0.040	0.040	0.040	0.040	100,000
2022-11-08	0.050	0.050	0.040	0.040	0.040	696,400
2022-11-07	0.030	0.060	0.030	0.060	0.060	4,647,300
2022-11-04	0.025	0.025	0.025	0.025	0.025	0
2022-11-03	0.025	0.025	0.025	0.025	0.025	0
2022-11-02	0.025	0.025	0.025	0.025	0.025	25,000
2022-11-01	0.030	0.030	0.030	0.030	0.030	20,000
2022-10-31	0.025	0.025	0.025	0.025	0.025	0
2022-10-28	0.025	0.025	0.025	0.025	0.025	100,000
2022-10-27	0.030	0.030	0.030	0.030	0.030	0
2022-10-26	0.030	0.030	0.025	0.030	0.030	32,300
2022-10-25	0.030	0.030	0.030	0.030	0.030	0
2022-10-24	0.030	0.030	0.030	0.030	0.030	0
2022-10-21	0.030	0.030	0.030	0.030	0.030	0
2022-10-20	0.030	0.030	0.030	0.030	0.030	0
2022-10-19	0.030	0.030	0.030	0.030	0.030	0
2022-10-18	0.030	0.030	0.030	0.030	0.030	15,000
2022-10-17	0.030	0.030	0.030	0.030	0.030	13,000
2022-10-14	0.030	0.030	0.030	0.030	0.030	0
2022-10-13	0.030	0.030	0.030	0.030	0.030	10,000
2022-10-12	0.030	0.030	0.030	0.030	0.030	10,000
2022-10-11	0.030	0.030	0.025	0.025	0.025	305,000
2022-10-07	0.030	0.030	0.025	0.028	0.028	904,500
2022-10-06	0.035	0.035	0.035	0.035	0.035	0
2022-10-05	0.035	0.035	0.035	0.035	0.035	14,000
2022-10-04	0.030	0.030	0.030	0.030	0.030	60,000
2022-10-03	0.035	0.035	0.035	0.035	0.035	0
2022-09-30	0.030	0.035	0.030	0.035	0.035	218,900
2022-09-29	0.030	0.030	0.030	0.030	0.030	0
2022-09-28	0.030	0.030	0.030	0.030	0.030	0
2022-09-27	0.030	0.030	0.030	0.030	0.030	15,000
2022-09-26	0.030	0.030	0.030	0.030	0.030	164,000
2022-09-23	0.030	0.030	0.030	0.030	0.030	1,122,300

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.