Orecap Invest Corp. (OCI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

0.0000

(0.00%)

At close: 10:47AM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	97,200
May 09, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	440,000
May 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	357,000
May 07, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	254,000
May 06, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	321,200
May 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,900
May 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	236,100
Apr 30, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	50,000
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	152,000
Apr 26, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	318,100
Apr 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	331,500
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	245,000
Apr 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	1,180,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	238,200
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	300,000
Apr 17, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	931,100
Apr 16, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	185,000
Apr 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	243,000
Apr 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	496,000
Apr 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	147,500
Apr 10, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	160,000
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Apr 08, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	90,000
Apr 05, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	263,400
Apr 04, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	474,600
Apr 03, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	223,000
Apr 02, 2024	0.0700	0.0700	0.0650	0.0680	0.0680	654,300
Apr 01, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	362,700
Mar 28, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	1,383,400
Mar 27, 2024	0.0800	0.0800	0.0650	0.0700	0.0700	1,064,000
Mar 26, 2024	0.0700	0.0800	0.0650	0.0800	0.0800	3,774,000
Mar 25, 2024	0.0650	0.0800	0.0600	0.0700	0.0700	9,137,200
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	151,000
Mar 21, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	1,718,200
Mar 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	98,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	266,000
Mar 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	166,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,900
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	402,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	204,000
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
Mar 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	220,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	204,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 27, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	88,800
Feb 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	25,000
Feb 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	76,300
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	226,600
Feb 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	104,700
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	138,900
Feb 12, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	142,000
Feb 09, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	159,000
Feb 08, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	496,000
Feb 07, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	208,500
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Feb 05, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	67,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Feb 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	12,000
Jan 31, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	38,500
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,600
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,700
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Jan 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	119,200
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	201,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	454,800
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	475,100
Jan 09, 2024	0.0450	0.0550	0.0450	0.0450	0.0450	2,144,100
Jan 08, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	1,724,400
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	71,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	468,000
Dec 22, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	106,500
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	64,100
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	93,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,235.52+494.76(+0.60%)

Orecap Invest Corp. (OCI.V)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,235.52
+494.76(+0.60%)