Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orex Minerals Inc (TSV: REX )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 22, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 21, 2020 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Apr 17, 2020 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Apr 16, 2020 0.1000 0.1000 0.0950 0.0950 21,900 -0.01(-5.00%)
Apr 15, 2020 0.0950 0.1000 0.0950 0.1000 147,650 +0.01(+5.26%)
Apr 14, 2020 0.0750 0.0950 0.0700 0.0950 153,300 +0.02(+26.67%)
Apr 13, 2020 0.0700 0.0750 0.0700 0.0750 16,000 -0.01(-16.67%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 08, 2020 0.0950 0.0950 0.0750 0.0800 16,000 -0.01(-5.88%)
Apr 07, 2020 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+6.25%)
Apr 06, 2020 0.0800 0.0800 0.0800 0.0800 69,708 +0.00(+0.00%)
Mar 27, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 26, 2020 0.0700 0.0900 0.0650 0.0900 120,500 +0.02(+28.57%)
Mar 24, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 23, 2020 0.0450 0.0550 0.0450 0.0550 161,016 +0.01(+22.22%)
Mar 20, 2020 0.0450 0.0550 0.0400 0.0450 110,000 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+0.00%)
Mar 18, 2020 0.0450 0.0500 0.0450 0.0450 38,550 -0.01(-18.18%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0550 44,899 +0.00(+10.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0.0500 13,100 -0.00(-9.09%)
Mar 13, 2020 0.0500 0.0550 0.0500 0.0550 16,000 -0.00(-8.33%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Mar 11, 2020 0.0700 0.0700 0.0600 0.0600 28,850 -0.01(-14.29%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+16.67%)
Mar 09, 2020 0.0750 0.0750 0.0600 0.0600 25,672 -0.01(-14.29%)
Mar 06, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 05, 2020 0.0800 0.0800 0.0700 0.0700 92,138 -0.01(-12.50%)
Mar 04, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 03, 2020 0.0850 0.0900 0.0800 0.0800 34,000 +0.01(+14.29%)
Feb 28, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Feb 27, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1000 0.0900 0.0900 12,500 -0.01(-10.00%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1000 30,000 +0.01(+5.26%)
Feb 24, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Feb 21, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Feb 20, 2020 0.0900 0.1000 0.0850 0.0900 61,332 -0.01(-14.29%)
Feb 19, 2020 0.1000 0.1100 0.1000 0.1050 57,500 +0.00(+5.00%)
Feb 18, 2020 0.0800 0.1000 0.0800 0.1000 134,107 +0.01(+5.26%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 13, 2020 0.0800 0.0900 0.0800 0.0900 41,000 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Feb 11, 2020 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-5.26%)
Feb 10, 2020 0.0950 0.0950 0.0950 0.0950 33,000 +0.01(+11.76%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Feb 05, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 03, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jan 31, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jan 30, 2020 0.0800 0.0800 0.0750 0.0750 13,446 +0.00(+0.00%)
Jan 29, 2020 0.0800 0.0800 0.0750 0.0750 80,041 -0.01(-11.76%)
Jan 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0850 0.0850 27,000 -0.01(-15.00%)
Jan 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2020 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Jan 10, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 09, 2020 0.1100 0.1100 0.1100 0.1100 115,000 +0.00(+0.00%)
Jan 08, 2020 0.0950 0.1100 0.0950 0.1100 35,000 +0.01(+4.76%)
Jan 07, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jan 06, 2020 0.1200 0.1200 0.1000 0.1000 53,000 -0.02(-16.67%)
Jan 03, 2020 0.1250 0.1250 0.1200 0.1200 31,000 -0.01(-7.69%)
Jan 02, 2020 0.1300 0.1350 0.1300 0.1300 18,300 -0.01(-7.14%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Dec 30, 2019 0.0850 0.1000 0.0850 0.1000 180,042 +0.01(+17.65%)
Dec 27, 2019 0.0800 0.0850 0.0800 0.0850 98,500 +0.01(+6.25%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2019 0.0750 0.0900 0.0750 0.0800 734,500 -0.01(-5.88%)
Dec 20, 2019 0.0800 0.0850 0.0800 0.0850 49,854 +0.01(+6.25%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 10,960 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Dec 13, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 12, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Dec 11, 2019 0.0850 0.0850 0.0850 0.0850 8,208 -0.00(-5.56%)
Dec 10, 2019 0.0850 0.0900 0.0850 0.0900 17,600 +0.00(+5.88%)
Dec 09, 2019 0.0750 0.0900 0.0750 0.0850 76,164 +0.01(+6.25%)
Dec 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 04, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 03, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Dec 02, 2019 0.0800 0.0800 0.0750 0.0800 41,000 +0.01(+6.67%)
Nov 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0700 0.0750 71,000 -0.01(-6.25%)
Nov 26, 2019 0.0800 0.0800 0.0800 0.0800 35,450 -0.01(-5.88%)
Nov 25, 2019 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 21, 2019 0.0900 0.0900 0.0800 0.0800 48,500 -0.01(-5.88%)
Nov 15, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 14, 2019 0.1050 0.1050 0.0950 0.0950 39,000 -0.01(-9.52%)
Nov 13, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Nov 12, 2019 0.0850 0.1050 0.0850 0.1050 1,148,700 +0.02(+23.53%)
Nov 11, 2019 0.0850 0.0850 0.0800 0.0850 44,000 -0.00(-5.56%)
Nov 08, 2019 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+5.88%)
Nov 07, 2019 0.0850 0.0850 0.0850 0.0850 49,000 -0.01(-15.00%)
Nov 06, 2019 0.0900 0.1000 0.0900 0.1000 40,000 +0.01(+17.65%)
Nov 05, 2019 0.0900 0.0900 0.0850 0.0850 43,000 -0.01(-15.00%)
Nov 04, 2019 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+17.65%)
Nov 01, 2019 0.0900 0.0900 0.0850 0.0850 67,000 -0.01(-10.53%)
Oct 30, 2019 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Oct 29, 2019 0.0900 0.0900 0.0750 0.0750 48,000 -0.03(-25.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+5.26%)
Oct 25, 2019 0.0900 0.0950 0.0900 0.0950 17,041 +0.01(+18.75%)
Oct 24, 2019 0.1000 0.1000 0.0800 0.0800 10,599 -0.02(-20.00%)
Oct 23, 2019 0.0900 0.1100 0.0900 0.1000 106,269 +0.00(+0.00%)
Oct 21, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 18, 2019 0.0800 0.0800 0.0800 0.0800 23,473 +0.00(+0.00%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Oct 16, 2019 0.0850 0.0900 0.0850 0.0900 116,500 +0.00(+0.00%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Oct 08, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 07, 2019 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-10.00%)
Oct 04, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Oct 02, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 01, 2019 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1000 0.0950 0.0950 76,500 -0.01(-5.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.0950 0.1000 46,900 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1000 0.0950 0.1000 35,500 +0.01(+5.26%)
Sep 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 85,000 +0.01(+5.26%)
Sep 16, 2019 0.0900 0.0950 0.0900 0.0950 46,000 +0.01(+5.56%)
Sep 13, 2019 0.1000 0.1000 0.0850 0.0900 24,000 -0.01(-5.26%)
Sep 12, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 11, 2019 0.0900 0.0950 0.0900 0.0950 84,667 +0.01(+11.76%)
Sep 10, 2019 0.0850 0.0850 0.0850 0.0850 61,000 -0.00(-5.56%)
Sep 09, 2019 0.0900 0.0900 0.0900 0.0900 38,500 -0.01(-10.00%)
Sep 06, 2019 0.0850 0.1000 0.0850 0.1000 101,169 +0.01(+17.65%)
Sep 05, 2019 0.1000 0.1000 0.0850 0.0850 182,500 -0.01(-15.00%)
Sep 04, 2019 0.1200 0.1200 0.1000 0.1000 32,050 -0.01(-9.09%)
Sep 03, 2019 0.1150 0.1200 0.1100 0.1100 51,290 +0.01(+10.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 29, 2019 0.1050 0.1050 0.1050 0.1050 62,000 -0.02(-16.00%)
Aug 28, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Aug 27, 2019 0.1100 0.1250 0.1050 0.1200 58,000 +0.01(+9.09%)
Aug 26, 2019 0.1200 0.1200 0.1100 0.1100 235,500 -0.01(-8.33%)
Aug 23, 2019 0.1100 0.1200 0.1100 0.1200 52,000 +0.01(+9.09%)
Aug 22, 2019 0.0900 0.1200 0.0900 0.1100 183,200 +0.02(+22.22%)
Aug 21, 2019 0.1200 0.1200 0.0850 0.0900 234,375 -0.01(-14.29%)
Aug 20, 2019 0.0700 0.1050 0.0700 0.1050 313,450 +0.03(+50.00%)
Aug 19, 2019 0.0650 0.0700 0.0600 0.0700 137,000 +0.01(+7.69%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 90,000 -0.01(-7.14%)
Aug 15, 2019 0.0700 0.0700 0.0700 0.0700 60,600 -0.00(-6.67%)
Aug 14, 2019 0.0700 0.0750 0.0700 0.0750 3,800 +0.00(+0.00%)
Aug 13, 2019 0.0750 0.0750 0.0700 0.0750 67,000 +0.00(+7.14%)
Aug 12, 2019 0.0800 0.0950 0.0700 0.0700 242,000 -0.01(-17.65%)
Aug 09, 2019 0.1050 0.1050 0.0850 0.0850 25,000 -0.00(-5.56%)
Aug 08, 2019 0.1000 0.1000 0.0900 0.0900 36,000 -0.01(-10.00%)
Aug 07, 2019 0.1000 0.1150 0.1000 0.1000 107,471 +0.01(+5.26%)
Aug 06, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 01, 2019 0.1000 0.1000 0.0900 0.1000 38,000 +0.00(+0.00%)
Jul 31, 2019 0.0950 0.1000 0.0950 0.1000 30,900 +0.01(+5.26%)
Jul 30, 2019 0.1100 0.1100 0.0950 0.0950 33,000 -0.01(-13.64%)
Jul 29, 2019 0.1100 0.1150 0.0950 0.1100 86,499 +0.00(+0.00%)
Jul 26, 2019 0.1100 0.1100 0.1000 0.1100 30,000 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 23, 2019 0.0800 0.1200 0.0800 0.1200 298,925 +0.04(+60.00%)
Jul 22, 2019 0.0750 0.0800 0.0750 0.0750 152,000 +0.00(+7.14%)
Jul 19, 2019 0.0700 0.0750 0.0650 0.0700 214,000 -0.00(-6.67%)
Jul 18, 2019 0.0550 0.0800 0.0550 0.0750 471,400 +0.01(+25.00%)
Jul 17, 2019 0.0500 0.0600 0.0500 0.0600 181,000 +0.01(+20.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 207,500 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Jul 12, 2019 0.0500 0.0550 0.0500 0.0550 33,000 +0.00(+0.00%)
Jul 11, 2019 0.0550 0.0550 0.0550 0.0550 74,500 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 05, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0550 0.0500 0.0500 49,000 -0.00(-9.09%)
Jul 02, 2019 0.0600 0.0600 0.0500 0.0550 133,000 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jun 25, 2019 0.0550 0.0600 0.0500 0.0550 519,000 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 32,041 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0450 0.0500 68,272 -0.00(-9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0500 0.0450 0.0500 25,000 +0.01(+11.11%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 06, 2019 0.0600 0.0600 0.0550 0.0550 136,200 -0.00(-8.33%)
Jun 05, 2019 0.0650 0.0650 0.0600 0.0600 56,479 -0.01(-7.69%)
Jun 04, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
May 31, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
May 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2019 0.0500 0.0600 0.0500 0.0600 10,000 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+20.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
May 22, 2019 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 15, 2019 0.0650 0.0650 0.0550 0.0550 17,630 +0.00(+0.00%)
May 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0550 0.0550 7,450 +0.00(+0.00%)
May 08, 2019 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
May 07, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 40,004 -0.01(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.