OTC Markets OTCQB - Delayed Quote USD

Orecap Invest Corp. (ORFDF)

0.0505

0.0000

(0.00%)

At close: May 8 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.0505	0.0505	0.0505	0.0505	0.0505	10,000
May 7, 2025	0.0560	0.0580	0.0502	0.0502	0.0502	144,049
May 6, 2025	0.0540	0.0571	0.0540	0.0571	0.0571	46,000
May 5, 2025	0.0502	0.0532	0.0472	0.0532	0.0532	55,800
May 2, 2025	0.0540	0.0540	0.0522	0.0522	0.0522	6,000
May 1, 2025	0.0530	0.0540	0.0530	0.0530	0.0530	102,000
Apr 30, 2025	0.0530	0.0530	0.0530	0.0530	0.0530	1,000
Apr 29, 2025	0.0520	0.0593	0.0520	0.0563	0.0563	352,001
Apr 28, 2025	0.0503	0.0517	0.0503	0.0511	0.0511	93,000
Apr 25, 2025	0.0505	0.0505	0.0495	0.0505	0.0505	50,000
Apr 24, 2025	0.0494	0.0494	0.0494	0.0494	0.0494	3,500
Apr 23, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 22, 2025	0.0510	0.0510	0.0510	0.0510	0.0510	5,000
Apr 21, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	35,443
Apr 17, 2025	0.0555	0.0555	0.0555	0.0555	0.0555	1,000
Apr 16, 2025	0.0530	0.0580	0.0490	0.0544	0.0544	983,950
Apr 15, 2025	0.0528	0.0528	0.0512	0.0512	0.0512	38,000
Apr 14, 2025	0.0510	0.0528	0.0510	0.0528	0.0528	265,000
Apr 11, 2025	0.0522	0.0536	0.0516	0.0528	0.0528	613,719
Apr 10, 2025	0.0543	0.0543	0.0523	0.0523	0.0523	111,000
Apr 9, 2025	0.0526	0.0568	0.0526	0.0560	0.0560	355,500
Apr 8, 2025	0.0520	0.0580	0.0520	0.0524	0.0524	391,246
Apr 7, 2025	0.0464	0.0540	0.0448	0.0500	0.0500	819,158
Apr 4, 2025	0.0437	0.0437	0.0437	0.0437	0.0437	10,000
Apr 3, 2025	0.0449	0.0495	0.0449	0.0495	0.0495	25,001
Apr 2, 2025	0.0448	0.0448	0.0448	0.0448	0.0448	90,000
Apr 1, 2025	0.0450	0.0487	0.0447	0.0485	0.0485	956,000
Mar 31, 2025	0.0427	0.0427	0.0427	0.0427	0.0427	-
Mar 28, 2025	0.0433	0.0433	0.0416	0.0427	0.0427	100,750
Mar 27, 2025	0.0406	0.0406	0.0406	0.0406	0.0406	-
Mar 26, 2025	0.0400	0.0406	0.0400	0.0406	0.0406	84,370
Mar 25, 2025	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 24, 2025	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 21, 2025	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 20, 2025	0.0365	0.0369	0.0365	0.0369	0.0369	6,500
Mar 19, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	-
Mar 18, 2025	0.0402	0.0422	0.0402	0.0414	0.0414	60,500
Mar 17, 2025	0.0402	0.0402	0.0381	0.0389	0.0389	125,000
Mar 14, 2025	0.0348	0.0375	0.0348	0.0375	0.0375	205,000
Mar 13, 2025	0.0346	0.0346	0.0346	0.0346	0.0346	-
Mar 12, 2025	0.0345	0.0354	0.0345	0.0346	0.0346	32,500
Mar 11, 2025	0.0350	0.0350	0.0308	0.0308	0.0308	273,302
Mar 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Mar 7, 2025	0.0381	0.0381	0.0381	0.0381	0.0381	-
Mar 6, 2025	0.0360	0.0381	0.0350	0.0381	0.0381	144,408
Mar 5, 2025	0.0356	0.0356	0.0356	0.0356	0.0356	100,000
Mar 4, 2025	0.0379	0.0379	0.0379	0.0379	0.0379	-
Mar 3, 2025	0.0400	0.0400	0.0342	0.0379	0.0379	601,698
Feb 28, 2025	0.0386	0.0386	0.0350	0.0375	0.0375	106,000
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0394	0.0407	0.0389	0.0400	0.0400	88,600
Feb 25, 2025	0.0336	0.0405	0.0336	0.0385	0.0385	111,425
Feb 24, 2025	0.0425	0.0425	0.0425	0.0425	0.0425	-
Feb 21, 2025	0.0424	0.0425	0.0423	0.0425	0.0425	116,010
Feb 20, 2025	0.0414	0.0414	0.0414	0.0414	0.0414	-
Feb 19, 2025	0.0424	0.0424	0.0400	0.0414	0.0414	90,000
Feb 18, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 14, 2025	0.0430	0.0430	0.0430	0.0430	0.0430	1,000
Feb 13, 2025	0.0423	0.0423	0.0418	0.0418	0.0418	21,000
Feb 12, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	57,000
Feb 11, 2025	0.0400	0.0450	0.0400	0.0411	0.0411	415,489
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Feb 7, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	5,000
Feb 6, 2025	0.0409	0.0409	0.0409	0.0409	0.0409	7,600
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0420	0.0420	0.0400	0.0400	0.0400	135,000
Jan 29, 2025	0.0425	0.0425	0.0400	0.0400	0.0400	254,000
Jan 28, 2025	0.0400	0.0420	0.0400	0.0420	0.0420	105,000
Jan 27, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	30,000
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 23, 2025	0.0421	0.0421	0.0421	0.0421	0.0421	-
Jan 22, 2025	0.0430	0.0430	0.0400	0.0421	0.0421	169,000
Jan 21, 2025	0.0398	0.0410	0.0398	0.0410	0.0410	77,844
Jan 17, 2025	0.0436	0.0436	0.0436	0.0436	0.0436	10,000
Jan 16, 2025	0.0416	0.0416	0.0386	0.0386	0.0386	214,050
Jan 15, 2025	0.0415	0.0415	0.0415	0.0415	0.0415	8,000
Jan 14, 2025	0.0415	0.0415	0.0403	0.0403	0.0403	30,000
Jan 13, 2025	0.0408	0.0408	0.0408	0.0408	0.0408	-
Jan 10, 2025	0.0409	0.0409	0.0408	0.0408	0.0408	70,000
Jan 8, 2025	0.0436	0.0436	0.0391	0.0391	0.0391	360,306
Jan 7, 2025	0.0413	0.0413	0.0413	0.0413	0.0413	-
Jan 6, 2025	0.0450	0.0450	0.0411	0.0413	0.0413	168,298
Jan 3, 2025	0.0443	0.0452	0.0443	0.0452	0.0452	83,275
Jan 2, 2025	0.0441	0.0441	0.0441	0.0441	0.0441	1,000
Dec 31, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	10,000
Dec 30, 2024	0.0448	0.0448	0.0435	0.0435	0.0435	40,500
Dec 27, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Dec 26, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Dec 24, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	16,000
Dec 23, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 20, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Dec 19, 2024	0.0425	0.0425	0.0410	0.0418	0.0418	121,000
Dec 18, 2024	0.0455	0.0455	0.0441	0.0441	0.0441	149,000
Dec 17, 2024	0.0443	0.0457	0.0443	0.0457	0.0457	27,000
Dec 16, 2024	0.0466	0.0466	0.0454	0.0465	0.0465	86,247
Dec 13, 2024	0.0467	0.0493	0.0467	0.0493	0.0493	31,000
Dec 12, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	9,100
Dec 11, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Dec 10, 2024	0.0481	0.0499	0.0481	0.0499	0.0499	25,000
Dec 9, 2024	0.0496	0.0499	0.0445	0.0499	0.0499	59,000
Dec 6, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	3,600
Dec 5, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
Dec 4, 2024	0.0486	0.0486	0.0486	0.0486	0.0486	5,000
Dec 3, 2024	0.0506	0.0540	0.0463	0.0463	0.0463	1,077,423
Dec 2, 2024	0.0461	0.0487	0.0461	0.0487	0.0487	2,000
Nov 29, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Nov 27, 2024	0.0486	0.0486	0.0461	0.0461	0.0461	33,500
Nov 26, 2024	0.0500	0.0500	0.0479	0.0500	0.0500	63,200
Nov 25, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	20,000
Nov 22, 2024	0.0466	0.0505	0.0466	0.0505	0.0505	400,400
Nov 21, 2024	0.0467	0.0501	0.0467	0.0501	0.0501	543,000
Nov 20, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	13,000
Nov 19, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	8,000
Nov 18, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	58,000
Nov 15, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	-
Nov 14, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	7,000
Nov 13, 2024	0.0490	0.0496	0.0466	0.0475	0.0475	316,000
Nov 12, 2024	0.0450	0.0484	0.0450	0.0484	0.0484	117,000
Nov 11, 2024	0.0442	0.0487	0.0420	0.0452	0.0452	269,399
Nov 8, 2024	0.0446	0.0446	0.0446	0.0446	0.0446	1,500
Nov 7, 2024	0.0442	0.0470	0.0442	0.0470	0.0470	26,700
Nov 6, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	5,000
Nov 5, 2024	0.0460	0.0474	0.0450	0.0450	0.0450	206,920
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
Nov 1, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	1,000
Oct 31, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Oct 30, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	5,000
Oct 29, 2024	0.0434	0.0434	0.0429	0.0429	0.0429	10,200
Oct 28, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	912
Oct 25, 2024	0.0448	0.0448	0.0446	0.0446	0.0446	5,500
Oct 24, 2024	0.0420	0.0429	0.0420	0.0420	0.0420	60,000
Oct 23, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Oct 22, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
Oct 21, 2024	0.0420	0.0464	0.0420	0.0464	0.0464	122,000
Oct 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	30,000
Oct 17, 2024	0.0414	0.0414	0.0414	0.0414	0.0414	-
Oct 16, 2024	0.0414	0.0414	0.0414	0.0414	0.0414	-
Oct 15, 2024	0.0423	0.0460	0.0414	0.0414	0.0414	45,000
Oct 14, 2024	0.0399	0.0411	0.0377	0.0411	0.0411	585,200
Oct 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,300
Oct 10, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Oct 9, 2024	0.0435	0.0440	0.0435	0.0440	0.0440	101,000
Oct 8, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	-
Oct 7, 2024	0.0430	0.0447	0.0397	0.0413	0.0413	193,000
Oct 4, 2024	0.0429	0.0429	0.0380	0.0410	0.0410	199,000
Oct 3, 2024	0.0447	0.0447	0.0436	0.0436	0.0436	7,000
Oct 2, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	5,450
Oct 1, 2024	0.0437	0.0453	0.0437	0.0453	0.0453	22,000
Sep 30, 2024	0.0413	0.0413	0.0390	0.0390	0.0390	17,730
Sep 27, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	13,165
Sep 26, 2024	0.0413	0.0413	0.0413	0.0413	0.0413	800
Sep 25, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Sep 24, 2024	0.0424	0.0424	0.0401	0.0401	0.0401	21,000
Sep 23, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Sep 20, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	1,500
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,799
Sep 17, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Sep 16, 2024	0.0417	0.0417	0.0399	0.0399	0.0399	18,100
Sep 13, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	100
Sep 12, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	29,000
Sep 11, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	50,000
Sep 10, 2024	0.0417	0.0417	0.0417	0.0417	0.0417	500
Sep 9, 2024	0.0410	0.0410	0.0393	0.0406	0.0406	366,500
Sep 6, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
Sep 5, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Sep 4, 2024	0.0360	0.0393	0.0360	0.0393	0.0393	7,225
Sep 3, 2024	0.0378	0.0378	0.0376	0.0376	0.0376	52,000
Aug 30, 2024	0.0375	0.0390	0.0375	0.0390	0.0390	111,000
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0406	0.0406	0.0400	0.0400	0.0400	25,000
Aug 26, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Aug 23, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Aug 22, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	20,000
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0386	0.0400	0.0386	0.0400	0.0400	68,503
Aug 19, 2024	0.0410	0.0422	0.0385	0.0407	0.0407	207,578
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0472	0.0472	0.0400	0.0400	0.0400	33,000
Aug 9, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Aug 8, 2024	0.0400	0.0418	0.0400	0.0418	0.0418	9,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0470	0.0470	0.0400	0.0400	0.0400	73,900
Aug 5, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Aug 2, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Aug 1, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	210
Jul 31, 2024	0.0460	0.0480	0.0460	0.0480	0.0480	16,000
Jul 30, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Jul 29, 2024	0.0441	0.0441	0.0441	0.0441	0.0441	-
Jul 26, 2024	0.0401	0.0441	0.0401	0.0441	0.0441	10,000
Jul 25, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Jul 24, 2024	0.0401	0.0435	0.0401	0.0435	0.0435	59,000
Jul 23, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jul 22, 2024	0.0400	0.0401	0.0400	0.0401	0.0401	82,100
Jul 19, 2024	0.0440	0.0440	0.0401	0.0401	0.0401	130,000
Jul 18, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	6,500
Jul 17, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Jul 16, 2024	0.0445	0.0448	0.0434	0.0434	0.0434	13,900
Jul 15, 2024	0.0435	0.0445	0.0435	0.0445	0.0445	117,065
Jul 12, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	75,000
Jul 11, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	-
Jul 10, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	4,000
Jul 9, 2024	0.0443	0.0443	0.0443	0.0443	0.0443	5,000
Jul 8, 2024	0.0400	0.0436	0.0400	0.0430	0.0430	51,000
Jul 5, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jul 3, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jul 2, 2024	0.0410	0.0424	0.0401	0.0401	0.0401	29,536
Jul 1, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	100
Jun 28, 2024	0.0421	0.0430	0.0421	0.0430	0.0430	60,700
Jun 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	2,800
Jun 26, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jun 25, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jun 24, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jun 21, 2024	0.0420	0.0525	0.0420	0.0479	0.0479	523,500
Jun 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jun 18, 2024	0.0401	0.0410	0.0401	0.0410	0.0410	95,022
Jun 17, 2024	0.0436	0.0436	0.0430	0.0430	0.0430	55,000
Jun 14, 2024	0.0440	0.0441	0.0440	0.0441	0.0441	144,000
Jun 13, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	1,000
Jun 12, 2024	0.0436	0.0437	0.0436	0.0437	0.0437	13,500
Jun 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	50,000
Jun 10, 2024	0.0436	0.0443	0.0422	0.0422	0.0422	429,176
Jun 7, 2024	0.0440	0.0440	0.0439	0.0439	0.0439	8,000
Jun 6, 2024	0.0440	0.0460	0.0440	0.0460	0.0460	152,000
Jun 5, 2024	0.0442	0.0442	0.0440	0.0440	0.0440	70,000
Jun 4, 2024	0.0445	0.0448	0.0440	0.0440	0.0440	253,000
Jun 3, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
May 31, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	25,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
May 29, 2024	0.0472	0.0472	0.0472	0.0472	0.0472	-
May 28, 2024	0.0480	0.0480	0.0472	0.0472	0.0472	45,000
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	600
May 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,000
May 22, 2024	0.0470	0.0470	0.0420	0.0430	0.0430	1,571,700
May 21, 2024	0.0520	0.0526	0.0520	0.0526	0.0526	160,000
May 20, 2024	0.0505	0.0550	0.0505	0.0525	0.0525	262,628
May 17, 2024	0.0500	0.0510	0.0481	0.0510	0.0510	91,633
May 16, 2024	0.0475	0.0500	0.0436	0.0500	0.0500	248,036
May 15, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
May 14, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
May 13, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	10,000
May 10, 2024	0.0462	0.0488	0.0462	0.0488	0.0488	112,350
May 9, 2024	0.0469	0.0469	0.0469	0.0469	0.0469	199

JSHG Joshua Gold Resources Inc.

0.0099

0.00%

DGDCF Dynasty Gold Corp.

0.0955

0.00%

GRMC Goldrich Mining Company

0.0001

0.00%

NULGF NuLegacy Gold Corporation

0.0018

-7.89%

BGADF Pace Metals Ltd.

0.1120

0.00%

PGOL Patriot Gold Corp.

0.0395

0.00%

RMLFF Rusoro Mining Ltd.

0.5050

+1.16%

NKOSF Labrador Gold Corp.

0.0550

+10.00%

GFGSF GFG Resources Inc

0.1466

-2.14%

GNCP GNCC Capital, Inc.

0.0001

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orecap Invest Corp. (ORFDF)

Related Tickers