Quantcast

Orsus Xelent Techs New Historical Stock Prices

ORSX 
$0.0255
*  
0.0015
6.25 %
Get ORSX Alerts
*Delayed - data as of Sep. 19, 2017 15:41 ET  -  Find a broker to begin trading ORSX now


Community Rating:
View:    ORSX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:41 N/A 0.0255 0.023 0.0255 6,000
09/18/2017 0.0615 0.0615 0.023 0.023 1,783
09/15/2017 0.023 0.0255 0.023 0.024 1,591
09/14/2017 0.023 0.023 0.023 0.023 9,000
09/13/2017 0.023 0.023 0.023 0.023 6,000
09/12/2017 0.023 0.023 0.023 0.023 00
09/11/2017 0.023 0.023 0.023 0.023 1,363
09/08/2017 0.0324 0.0324 0.0324 0.0324 00
09/07/2017 0.0324 0.0324 0.0324 0.0324 100
09/06/2017 0.0162 0.0162 0.0162 0.0162 1,000
09/05/2017 0.0221 0.0221 0.0162 0.0162 11,000
09/01/2017 0.0226 0.0226 0.0226 0.0226 675
08/31/2017 0.023 0.023 0.023 0.023 502
08/30/2017 0.026 0.026 0.026 0.026 10,000
08/29/2017 0.0255 0.026 0.0241 0.026 29,036
08/28/2017 0.0262 0.0262 0.0262 0.0262 00
08/25/2017 0.0262 0.0262 0.0262 0.0262 14,000
08/24/2017 0.047 0.047 0.0261 0.0261 50,000
08/23/2017 0.047 0.047 0.0261 0.0261 10,166
08/22/2017 0.023 0.038 0.0223 0.038 64,882
08/21/2017 0.0235 0.025 0.023 0.023 13,400
08/18/2017 0.015 0.0445 0.015 0.0221 7,668
08/17/2017 0.028 0.028 0.0221 0.0221 3,300
08/16/2017 0.032 0.047 0.026 0.027 34,580
08/15/2017 0.024 0.035 0.023 0.035 24,639
08/14/2017 0.07 0.07 0.0222 0.0222 89,337
08/11/2017 0.03 0.24 0.03 0.031 800,546
08/10/2017 0.02 0.02 0.02 0.02 00
08/09/2017 0.02 0.02 0.02 0.02 6,800
08/08/2017 0.02 0.02 0.02 0.02 00
08/07/2017 0.02 0.02 0.02 0.02 300
08/04/2017 0.023 0.023 0.023 0.023 10,000
08/03/2017 0.0237 0.0237 0.0237 0.0237 00
08/02/2017 0.0237 0.0237 0.0237 0.0237 1,666
08/01/2017 0.023 0.023 0.023 0.023 00
07/31/2017 0.0246 0.0246 0.023 0.023 3,029
07/28/2017 0.037 0.037 0.037 0.037 1,351
07/27/2017 0.023 0.023 0.023 0.023 00
07/26/2017 0.023 0.023 0.023 0.023 00
07/25/2017 0.023 0.023 0.023 0.023 00
07/24/2017 0.023 0.023 0.023 0.023 00
07/21/2017 0.023 0.023 0.023 0.023 250
07/20/2017 0.0237 0.0239 0.0237 0.0239 10,600
07/19/2017 0.03 0.03 0.03 0.03 00
07/18/2017 0.03 0.03 0.03 0.03 00
07/17/2017 0.03 0.03 0.03 0.03 00
07/14/2017 0.03 0.03 0.03 0.03 3,500
07/13/2017 0.044 0.044 0.0234 0.0234 1,500
07/12/2017 0.0589 0.0589 0.0589 0.0589 00
07/11/2017 0.0405 0.0589 0.0405 0.0589 1,901
07/10/2017 0.0195 0.0195 0.0195 0.0195 500
07/07/2017 0.0234 0.0234 0.0234 0.0234 260
07/06/2017 0.03 0.03 0.03 0.03 33,700
07/05/2017 0.03 0.03 0.029 0.03 9,083
07/03/2017 0.012 0.012 0.012 0.012 00
06/30/2017 0.012 0.012 0.012 0.012 00
06/29/2017 0.012 0.012 0.012 0.012 00
06/28/2017 0.012 0.012 0.012 0.012 1,000
06/27/2017 0.0024 0.03 0.0024 0.0024 2,466
06/26/2017 0.0237 0.0237 0.0237 0.0237 5,000
06/23/2017 0.0237 0.0237 0.0237 0.0237 1,000
06/22/2017 0.0237 0.0237 0.0237 0.0237 108
06/21/2017 0.0265 0.0265 0.0265 0.0265 450
06/20/2017 0.043 0.043 0.043 0.043 545
06/19/2017 0.03 0.03 0.03 0.03 10,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ORSX





Research Brokers before you trade

Want to trade FX?





Smart Portfolio