Orbit Garant Drilling Inc Historical Data - OGD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Orbit Garant Drilling Inc (OGD)
Orbit Garant Drilling Inc (OGD) Historical

Orbit Garant Drilling Inc (OGD)

1.10

-0.01

(-0.90%)

Closed 15 March 7:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-2.65486725664	1.13	1.24	1.1	73457	1.12757363	CS
4	-0.09	-7.56302521008	1.19	1.33	0.99	64851	1.17232534	CS
12	0.3	37.5	0.8	1.33	0.76	63819	1.02587085	CS
26	0.54	96.4285714286	0.56	1.33	0.47	47257	0.90968987	CS
52	0.54	96.4285714286	0.56	1.33	0.47	29348	0.85198655	CS
156	0.22	25	0.88	1.33	0.43	22126	0.74003522	CS
260	0.51	86.4406779661	0.59	1.44	0.4	20348	0.78754153	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	1.1	-0.01	-0.90	1.12	1.1299999	1.1	46047
1741902000	1.11	0.01	0.91	1.1	1.1299999	1.1	42062
1741815600	1.1	-0.1	-8.33	1.2	1.2	1.1	111608
1741729200	1.2	0.09	8.11	1.1	1.21	1.1	28628
1741642800	1.11	-0.11	-9.02	1.15	1.24	1.1	139587
1741387200	1.22	0.11	9.91	1.1299999	1.22	1.1299999	45401
1741300800	1.11	-0.03	-2.63	1.16	1.16	1.1	10700
1741214400	1.1399999	0.08	7.55	1.04	1.1399999	1.04	22522
1741128000	1.06	-0.04	-3.64	1.05	1.08	0.99	54794
1741041600	1.1	-0.02	-1.79	1.1399999	1.15	1.03	51851
1740782400	1.12	-0.03	-2.61	1.1299999	1.1399999	1.1	149274
1740696000	1.15	0.01	0.88	1.15	1.15	1.1399999	36425
1740609600	1.1399999	-0.01	-0.87	1.15	1.15	1.1399999	28800
1740523200	1.15	-0.01	-0.86	1.16	1.16	1.1	82330
1740436800	1.16	-0.04	-3.33	1.2	1.21	1.1299999	33311
1740177600	1.2	-0.04	-3.23	1.24	1.25	1.18	67896
1740091200	1.24	-0.07	-5.34	1.3	1.3	1.23	45225
1740004800	1.31	0.01	0.77	1.3	1.33	1.28	106157
1739918400	1.3	0.1	8.33	1.25	1.3	1.24	151257
1739572800	1.2	0	0.00	1.19	1.22	1.18	24343
1739486400	1.2	0.07	6.19	1.1299999	1.22	1.1299999	120581
1739400000	1.1299999	0.01	0.89	1.12	1.24	1.12	99200
1739313600	1.12	0	0.00	1.12	1.12	1.09	23845
1739227200	1.12	0.12	12.00	1.02	1.12	1.01	101650
1738968000	1	0	0.00	1.01	1.02	0.99	48800
1738881600	1	0	0.00	1	1.02	1	5300
1738795200	1	0.03	3.09	1	1.05	1	19766
1738708800	0.97	0.02	2.11	0.99	1	0.95	25000
1738622400	0.95	0.01	1.06	0.92	0.95	0.92	187589
1738363200	0.94	-0.01	-1.05	0.95	0.96	0.94	367600
1738276800	0.95	0.01	1.06	0.98	0.99	0.92	192407
1738190400	0.94	0	0.00	0.94	0.94	0.94	6000
1738104000	0.94	0.01	1.08	0.93	0.95	0.93	27500
1738017600	0.93	0	0.00	0.99	0.99	0.93	46000
1737758400	0.93	-0.04	-4.12	0.97	0.97	0.93	78364
1737672000	0.97	0.04	4.30	0.94	1.02	0.94	95623
1737585600	0.93	0.06	6.90	0.88	1.06	0.88	389044
1737499200	0.87	0.04	4.82	0.84	0.87	0.84	96033
1737412800	0.83	-0.02	-2.35	0.83	0.83	0.83	2960
1737153600	0.85	0.02	2.41	0.85	0.85	0.85	2500
1737067200	0.83	0	0.00	0.84	0.84	0.83	10000
1736980800	0.83	0.02	2.47	0.8199999	0.83	0.8199999	15500
1736894400	0.81	0	0.00	0.8	0.8199999	0.8	67500
1736808000	0.81	0.04	5.19	0.79	0.81	0.79	12510
1736548800	0.77	-0.05	-6.10	0.8	0.8	0.76	24900
1736462400	0.8199999	0.0099999	1.23	0.81	0.8199999	0.81	27000
1736376000	0.81	-0.01	-1.22	0.81	0.83	0.81	24611
1736289600	0.8199999	0	0.00	0.8199999	0.85	0.8199999	92936
1736203200	0.8199999	0	0.00	0.8199999	0.84	0.81	36882
1735944000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1735857600	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	5235
1735684800	0.83	-0.01	-1.19	0.83	0.83	0.83	1797
1735598400	0.84	0	0.00	0.84	0.84	0.84	6043
1735339200	0.84	0.03	3.70	0.83	0.84	0.81	13000
1735069200	0.81	0.02	2.53	0.8199999	0.8199999	0.8	39000
1734993600	0.79	0	0.00	0.79	0.79	0.79	1000
1734734400	0.79	0.01	1.28	0.8	0.8	0.79	28000
1734648000	0.78	0	0.00	0.78	0.78	0.78	50
1734561600	0.78	0.03	4.00	0.77	0.78	0.77	129000
1734475200	0.75	0	0.00	0.75	0.75	0.75	0
1734388800	0.75	-0.04	-5.06	0.77	0.79	0.75	254900

Orbit Garant Drilling

TRATON Finance Luxembourg

Exchange Listed Funds Tr...

Yunnan Water Investment

Focus Enhancements

PIMCO Dynamic Income

Powerhouse Ventures

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions