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 14, 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 (%)
Sep 30, 2020 0.2450 0.2450 0.2050 0.2100 77,395 -0.04(-16.00%)
Sep 29, 2020 0.2300 0.2500 0.2300 0.2500 109,600 +0.01(+4.17%)
Sep 28, 2020 0.2350 0.2500 0.2350 0.2400 106,000 +0.01(+4.35%)
Sep 25, 2020 0.2200 0.2300 0.2150 0.2300 24,444 +0.03(+15.00%)
Sep 24, 2020 0.2000 0.2100 0.2000 0.2000 34,486 -0.00(-2.44%)
Sep 23, 2020 0.2400 0.2400 0.1950 0.2050 372,551 -0.04(-14.58%)
Sep 22, 2020 0.2500 0.2500 0.2400 0.2400 21,500 -0.01(-4.00%)
Sep 21, 2020 0.2500 0.2500 0.2300 0.2500 95,825 +0.00(+0.00%)
Sep 18, 2020 0.2550 0.2550 0.2500 0.2500 100,603 +0.00(+0.00%)
Sep 17, 2020 0.2600 0.2600 0.2450 0.2500 209,192 -0.03(-9.09%)
Sep 16, 2020 0.2700 0.2750 0.2650 0.2750 104,190 +0.00(+0.00%)
Sep 15, 2020 0.2750 0.2750 0.2650 0.2750 225,230 +0.01(+1.85%)
Sep 14, 2020 0.2550 0.2700 0.2550 0.2700 70,528 +0.03(+12.50%)
Sep 11, 2020 0.2750 0.2800 0.2400 0.2400 115,679 -0.04(-12.73%)
Sep 10, 2020 0.2800 0.2800 0.2600 0.2750 117,076 -0.01(-1.79%)
Sep 09, 2020 0.2850 0.2850 0.2800 0.2800 223,838 +0.00(+0.00%)
Sep 08, 2020 0.2800 0.2850 0.2600 0.2800 493,377 +0.02(+5.66%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Sep 03, 2020 0.2600 0.2650 0.2400 0.2500 179,603 -0.01(-3.85%)
Sep 02, 2020 0.2900 0.2900 0.2600 0.2600 310,105 -0.02(-8.77%)
Sep 01, 2020 0.2850 0.3050 0.2850 0.2850 1,427,395 +0.00(+1.79%)
Aug 31, 2020 0.2100 0.3000 0.2100 0.2800 1,503,757 +0.06(+27.27%)
Aug 28, 2020 0.2100 0.2200 0.2100 0.2200 139,075 +0.02(+10.00%)
Aug 27, 2020 0.2000 0.2050 0.1850 0.2000 119,509 -0.00(-2.44%)
Aug 26, 2020 0.1900 0.2050 0.1850 0.2050 34,714 +0.01(+7.89%)
Aug 25, 2020 0.2150 0.2150 0.1850 0.1900 439,279 -0.02(-11.63%)
Aug 24, 2020 0.2200 0.2200 0.2150 0.2150 165,976 -0.01(-2.27%)
Aug 21, 2020 0.2200 0.2250 0.2150 0.2200 258,969 -0.01(-2.22%)
Aug 20, 2020 0.2300 0.2300 0.2200 0.2250 159,440 -0.01(-2.17%)
Aug 19, 2020 0.2400 0.2400 0.2150 0.2300 186,124 -0.00(-2.13%)
Aug 18, 2020 0.2350 0.2350 0.2150 0.2350 192,250 +0.02(+9.30%)
Aug 17, 2020 0.2400 0.2400 0.2150 0.2150 366,077 -0.03(-12.24%)
Aug 14, 2020 0.2450 0.2450 0.2250 0.2450 129,850 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2400 0.2450 327,369 -0.01(-2.00%)
Aug 12, 2020 0.2500 0.2700 0.2400 0.2500 310,850 +0.01(+4.17%)
Aug 11, 2020 0.2700 0.2700 0.2200 0.2400 600,433 -0.04(-14.29%)
Aug 10, 2020 0.2450 0.2900 0.2400 0.2800 1,500,451 +0.05(+21.74%)
Aug 07, 2020 0.2350 0.2500 0.1900 0.2300 892,649 +0.06(+35.29%)
Aug 06, 2020 0.1700 0.1750 0.1600 0.1700 207,435 +0.01(+6.25%)
Aug 05, 2020 0.1700 0.1700 0.1600 0.1600 69,000 +0.00(+0.00%)
Aug 04, 2020 0.1550 0.1700 0.1400 0.1600 78,540 +0.01(+6.67%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 30, 2020 0.1500 0.1500 0.1450 0.1450 612,500 -0.01(-3.33%)
Jul 29, 2020 0.1550 0.1550 0.1500 0.1500 103,417 -0.01(-6.25%)
Jul 28, 2020 0.1700 0.1700 0.1500 0.1600 74,900 +0.00(+0.00%)
Jul 27, 2020 0.1800 0.1800 0.1600 0.1600 44,000 +0.01(+6.67%)
Jul 24, 2020 0.1500 0.1550 0.1500 0.1500 158,506 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1800 0.1500 0.1500 381,497 -0.03(-16.67%)
Jul 22, 2020 0.1550 0.1800 0.1550 0.1800 290,331 +0.03(+20.00%)
Jul 21, 2020 0.1600 0.1650 0.1400 0.1500 31,517 +0.00(+0.00%)
Jul 20, 2020 0.1800 0.1800 0.1500 0.1500 135,684 -0.02(-11.76%)
Jul 17, 2020 0.1650 0.1850 0.1650 0.1700 62,385 +0.00(+0.00%)
Jul 16, 2020 0.1700 0.1950 0.1600 0.1700 371,188 +0.02(+13.33%)
Jul 15, 2020 0.1200 0.1800 0.1200 0.1500 340,600 +0.04(+36.36%)
Jul 14, 2020 0.1050 0.1100 0.1050 0.1100 88,839 -0.01(-4.35%)
Jul 13, 2020 0.1100 0.1200 0.1100 0.1150 144,017 +0.01(+4.55%)
Jul 10, 2020 0.1200 0.1200 0.1100 0.1100 8,722 -0.01(-4.35%)
Jul 09, 2020 0.1150 0.1200 0.1150 0.1150 150,500 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1200 0.1100 0.1150 54,550 -0.00(-4.17%)
Jul 07, 2020 0.1150 0.1200 0.1100 0.1200 202,500 +0.01(+14.29%)
Jul 06, 2020 0.1100 0.1200 0.1000 0.1050 263,000 -0.01(-4.55%)
Jul 03, 2020 0.1100 0.1150 0.1100 0.1100 59,500 +0.00(+0.00%)
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.