Orecap Invest Corp. (ORFDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0426

0.0000

(0.00%)

At close: 03:39PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	-
May 02, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	8,000
May 01, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 30, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 29, 2024	0.0440	0.0440	0.0415	0.0415	0.0415	32,200
Apr 26, 2024	0.0441	0.0461	0.0424	0.0461	0.0461	124,200
Apr 25, 2024	0.0361	0.0450	0.0361	0.0450	0.0450	359,400
Apr 24, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Apr 23, 2024	0.0419	0.0419	0.0412	0.0412	0.0412	23,000
Apr 22, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	67,000
Apr 19, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Apr 18, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Apr 17, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Apr 16, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	1,000
Apr 15, 2024	0.0453	0.0518	0.0451	0.0490	0.0490	48,000
Apr 12, 2024	0.0482	0.0486	0.0470	0.0470	0.0470	164,300
Apr 11, 2024	0.0474	0.0517	0.0474	0.0497	0.0497	70,550
Apr 10, 2024	0.0514	0.0514	0.0495	0.0495	0.0495	21,000
Apr 09, 2024	0.0473	0.0473	0.0473	0.0473	0.0473	500
Apr 08, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Apr 05, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Apr 04, 2024	0.0490	0.0490	0.0441	0.0441	0.0441	26,199
Apr 03, 2024	0.0501	0.0501	0.0501	0.0501	0.0501	100,000
Apr 02, 2024	0.0522	0.0526	0.0499	0.0520	0.0520	266,726
Apr 01, 2024	0.0520	0.0526	0.0470	0.0485	0.0485	149,899
Mar 28, 2024	0.0510	0.0520	0.0491	0.0520	0.0520	286,515
Mar 27, 2024	0.0560	0.0560	0.0501	0.0502	0.0502	241,022
Mar 26, 2024	0.0510	0.0590	0.0502	0.0560	0.0560	960,960
Mar 25, 2024	0.0400	0.0550	0.0400	0.0530	0.0530	4,058,301
Mar 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Mar 21, 2024	0.0320	0.0370	0.0320	0.0370	0.0370	151,500
Mar 20, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Mar 19, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Mar 18, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	10,000
Mar 15, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 14, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 13, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 12, 2024	0.0284	0.0284	0.0274	0.0274	0.0274	200
Mar 11, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 08, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	100
Mar 07, 2024	0.0258	0.0320	0.0258	0.0320	0.0320	50,000
Mar 06, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 05, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 04, 2024	0.0251	0.0274	0.0251	0.0274	0.0274	109,000
Mar 01, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	4,000
Feb 28, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 27, 2024	0.0253	0.0260	0.0251	0.0251	0.0251	150,000
Feb 26, 2024	0.0296	0.0320	0.0295	0.0295	0.0295	33,300
Feb 23, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 22, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 21, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 20, 2024	0.0302	0.0302	0.0288	0.0288	0.0288	10,625
Feb 16, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Feb 15, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	6,000
Feb 14, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 13, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 12, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 09, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 08, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 07, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	40,000
Feb 06, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 05, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 02, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 01, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jan 31, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jan 30, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jan 29, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jan 26, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Jan 25, 2024	0.0300	0.0300	0.0248	0.0248	0.0248	32,600
Jan 24, 2024	0.0287	0.0304	0.0287	0.0304	0.0304	5,800
Jan 23, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	1,000
Jan 22, 2024	0.0304	0.0304	0.0304	0.0304	0.0304	-
Jan 19, 2024	0.0300	0.0304	0.0300	0.0304	0.0304	20,400
Jan 18, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	-
Jan 17, 2024	0.0320	0.0347	0.0298	0.0347	0.0347	42,399
Jan 16, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Jan 12, 2024	0.0340	0.0351	0.0340	0.0351	0.0351	21,000
Jan 11, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jan 10, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jan 09, 2024	0.0347	0.0400	0.0345	0.0345	0.0345	525,800
Jan 08, 2024	0.0266	0.0334	0.0262	0.0323	0.0323	229,000
Jan 05, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 04, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	12,000
Jan 03, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	7,500
Jan 02, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Dec 29, 2023	0.0267	0.0267	0.0262	0.0262	0.0262	76,001
Dec 28, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2023	0.0205	0.0220	0.0205	0.0220	0.0220	579,400
Dec 26, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	-
Dec 22, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	1,000
Dec 21, 2023	0.0248	0.0248	0.0248	0.0248	0.0248	6,200
Dec 20, 2023	0.0243	0.0243	0.0243	0.0243	0.0243	100,000
Dec 19, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	1,000
Dec 18, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Dec 15, 2023	0.0243	0.0243	0.0243	0.0243	0.0243	7,000
Dec 14, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
Dec 13, 2023	0.0230	0.0230	0.0215	0.0222	0.0222	160,000
Dec 12, 2023	0.0221	0.0221	0.0221	0.0221	0.0221	-
Dec 11, 2023	0.0221	0.0221	0.0221	0.0221	0.0221	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,529.53+1,572.48(+1.83%)

Orecap Invest Corp. (ORFDF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,529.53
+1,572.48(+1.83%)