ORI.CN - Orion Nutraceuticals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 20190.05500.06000.05500.06000.060025,000
Nov. 21, 20190.06500.06500.06500.06500.065010,300
Nov. 20, 20190.06500.06500.06500.06500.0650-
Nov. 19, 20190.06000.06500.06000.06500.065021,889
Nov. 18, 20190.06500.06500.06500.06500.0650-
Nov. 15, 20190.05500.06500.05500.06500.065035,000
Nov. 14, 20190.06500.06500.06500.06500.065063,000
Nov. 13, 20190.06000.06000.06000.06000.060014,000
Nov. 12, 20190.06000.06500.06000.06500.065027,000
Nov. 11, 20190.06000.06000.06000.06000.0600-
Nov. 08, 20190.06000.06000.04000.06000.060074,000
Nov. 07, 20190.04500.04500.04500.04500.0450-
Nov. 06, 20190.04000.04500.04000.04500.045040,000
Nov. 05, 20190.03500.04500.03000.04500.045041,000
Nov. 04, 20190.04500.04500.04500.04500.0450-
Nov. 01, 20190.04500.04500.04500.04500.0450-
Oct. 31, 20190.04500.04500.04500.04500.0450-
Oct. 30, 20190.03500.04500.03000.04500.0450241,000
Oct. 29, 20190.03500.03500.03500.03500.0350-
Oct. 28, 20190.03500.03500.03500.03500.0350-
Oct. 25, 20190.03500.03500.03500.03500.0350-
Oct. 24, 20190.03500.03500.03500.03500.0350-
Oct. 23, 20190.03500.03500.03500.03500.0350-
Oct. 22, 20190.03500.03500.03500.03500.0350-
Oct. 21, 20190.03500.03500.03500.03500.0350-
Oct. 18, 20190.03500.03500.03500.03500.0350-
Oct. 17, 20190.03500.03500.03500.03500.0350-
Oct. 16, 20190.03500.03500.03500.03500.0350-
Oct. 15, 20190.03500.05000.03000.03500.035019,800
Oct. 11, 20190.02000.02000.02000.02000.0200-
Oct. 10, 20190.04000.04000.02000.02000.020066,056
Oct. 09, 20190.05500.06500.05500.06500.065057,500
Oct. 08, 20190.05500.05500.03000.03000.0300100,000
Oct. 07, 20190.06000.06000.06000.06000.0600-
Oct. 04, 20190.06000.06000.06000.06000.0600-
Oct. 03, 20190.06000.06000.06000.06000.0600-
Oct. 02, 20190.05500.06000.05500.06000.060019,000
Oct. 01, 20190.06000.06000.06000.06000.060025,000
Sep. 30, 20190.07000.07000.06500.06500.065047,000
Sep. 27, 20190.07000.07000.07000.07000.0700160,000
Sep. 26, 20190.07000.07000.07000.07000.07005,000
Sep. 25, 20190.07000.07000.07000.07000.07004,500
Sep. 24, 20190.08000.08000.08000.08000.0800-
Sep. 23, 20190.08000.08000.08000.08000.080013,000
Sep. 20, 20190.09500.09500.09500.09500.0950-
Sep. 19, 20190.09500.09500.09500.09500.0950-
Sep. 18, 20190.09500.09500.09500.09500.0950-
Sep. 17, 20190.09500.09500.09500.09500.09504,000
Sep. 16, 20190.09500.09500.09500.09500.0950-
Sep. 13, 20190.09500.09500.09500.09500.0950-
Sep. 12, 20190.09500.09500.09500.09500.095010,000
Sep. 11, 2019------
Sep. 10, 20190.06500.11000.06500.11000.110093,000
Sep. 09, 20190.06000.06000.06000.06000.0600-
Sep. 06, 20190.06000.06000.06000.06000.0600-
Sep. 05, 20190.06000.06000.06000.06000.0600-
Sep. 04, 20190.06000.06000.06000.06000.0600-
Sep. 03, 20190.06000.06000.06000.06000.060012,020
Aug. 30, 20190.08500.08500.08500.08500.0850-
Aug. 29, 20190.08500.08500.08500.08500.0850-
Aug. 28, 20190.08500.08500.08500.08500.08501,800
Aug. 27, 20190.06000.06000.06000.06000.06002,500
Aug. 26, 20190.09000.09500.08500.09500.09506,000
Aug. 23, 20190.06000.06000.06000.06000.06002,000
Aug. 22, 20190.06000.06000.06000.06000.0600-
Aug. 21, 20190.06000.06000.06000.06000.0600-
Aug. 20, 20190.06000.06000.06000.06000.0600-
Aug. 19, 20190.06500.06500.06000.06000.060045,000
Aug. 16, 20190.08000.08000.08000.08000.0800-
Aug. 15, 20190.08000.08000.08000.08000.080010,000
Aug. 14, 20190.08000.08000.08000.08000.08006,000
Aug. 13, 20190.08000.08000.08000.08000.080011,750
Aug. 12, 20190.08000.08000.08000.08000.0800-
Aug. 09, 20190.08000.08000.08000.08000.0800-
Aug. 08, 20190.08000.08000.08000.08000.08003,000
Aug. 07, 20190.08000.08000.08000.08000.080024,000
Aug. 06, 20190.08000.08000.08000.08000.08003,000
Aug. 02, 20190.07000.07000.07000.07000.07001,500
Aug. 01, 20190.08500.08500.08500.08500.0850-
Jul. 31, 20190.08500.08500.08500.08500.0850-
Jul. 30, 20190.09000.09000.08500.08500.085094,000
Jul. 29, 20190.09500.09500.09500.09500.095058,000
Jul. 26, 20190.09000.09000.09000.09000.0900-
Jul. 25, 20190.09000.09000.09000.09000.0900-
Jul. 24, 20190.09000.09000.09000.09000.0900-
Jul. 23, 20190.09000.10000.09000.09000.090032,576
Jul. 22, 20190.11000.11000.11000.11000.1100-
Jul. 19, 20190.11000.11000.11000.11000.11001,000
Jul. 18, 20190.11000.11000.11000.11000.1100-
Jul. 17, 20190.10000.11000.10000.11000.11002,247
Jul. 16, 20190.10000.10000.10000.10000.10001,000
Jul. 15, 20190.09000.09000.09000.09000.090025,000
Jul. 12, 20190.09500.09500.09000.09000.09002,150
Jul. 11, 20190.09000.09000.09000.09000.0900-
Jul. 10, 20190.09000.09000.09000.09000.0900-
Jul. 09, 20190.08500.09000.08500.09000.090056,000
Jul. 08, 20190.08000.08500.08000.08500.085015,085
Jul. 05, 20190.08000.08000.07000.08000.0800113,320
Jul. 04, 20190.09000.09000.09000.09000.0900-
Jul. 03, 20190.09000.09000.09000.09000.09004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...