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

Ortho Regenerative Technologies Inc (CSE: ORTH )

0.2500 UNCHANGED
Last Price Updated: 9:35 AM EDT, Sep 9, 2022 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 30, 2018 0.4600 0.4600 0.4600 0.4600 1,750 +0.00(+0.00%)
Apr 26, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 24, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Apr 20, 2018 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 19, 2018 0.4650 0.4650 0.4650 0.4600 3,000 +0.01(+1.10%)
Apr 17, 2018 0.4550 0.4550 0.4550 0 -0.01(-2.15%)
Apr 16, 2018 0.4500 0.4650 0.4450 0.4650 28,500 +0.01(+1.09%)
Apr 13, 2018 0.4600 0.4600 0.4600 0.4600 8,000 -0.01(-2.13%)
Apr 11, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 10, 2018 0.4700 0.4700 0.4700 0.4700 9,000 -0.01(-2.08%)
Apr 09, 2018 0.4900 0.4900 0.4800 0.4800 8,240 -0.01(-2.04%)
Apr 06, 2018 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-2.00%)
Apr 05, 2018 0.5200 0.5200 0.5000 0.5000 10,000 -0.03(-5.66%)
Apr 02, 2018 0.5300 0.5300 0.5300 44 +0.01(+1.92%)
Mar 29, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 28, 2018 0.5200 0.5300 0.5200 0.5200 8,000 -0.01(-1.89%)
Mar 27, 2018 0.5100 0.5400 0.5100 0.5300 24,500 +0.01(+1.92%)
Mar 26, 2018 0.6000 0.6100 0.5200 0.5200 64,125 -0.07(-11.86%)
Mar 23, 2018 0.5900 0.6000 0.5900 0.5900 9,000 +0.01(+1.72%)
Mar 22, 2018 0.5800 0.6000 0.5200 0.5800 52,000 -0.02(-3.33%)
Mar 21, 2018 0.5300 0.6000 0.5300 0.6000 33,500 +0.10(+20.00%)
Mar 20, 2018 0.5800 0.5800 0.5000 0.5000 48,000 -0.09(-15.25%)
Mar 19, 2018 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Mar 15, 2018 0.6000 0.6000 0.6000 250 +0.08(+15.38%)
Mar 14, 2018 0.5300 0.5300 0.5200 0.5200 6,000 -0.01(-1.89%)
Mar 12, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Mar 09, 2018 0.4950 0.5000 0.4950 0.5000 9,000 +0.01(+2.04%)
Mar 08, 2018 0.4900 0.4900 0.4900 0.4900 1,300 +0.00(+0.00%)
Mar 07, 2018 0.4700 0.4900 0.4700 0.4900 21,500 +0.02(+4.26%)
Mar 06, 2018 0.4700 0.4700 0.4650 0.4700 10,000 +0.00(+0.00%)
Mar 05, 2018 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Mar 02, 2018 0.4800 0.4800 0.4700 0.4700 4,140 +0.00(+0.00%)
Mar 01, 2018 0.4700 0.4700 0.4700 0.4700 6,200 +0.00(+0.00%)
Feb 28, 2018 0.4850 0.4850 0.4700 0.4700 17,500 -0.03(-6.00%)
Feb 27, 2018 0.5200 0.5200 0.4900 0.5000 15,000 -0.04(-7.41%)
Feb 26, 2018 0.5700 0.5700 0.5400 0.5400 15,300 -0.03(-5.26%)
Feb 22, 2018 0.5700 0.5700 0.5700 0 -0.06(-9.52%)
Feb 21, 2018 0.6500 0.6500 0.6200 0.6300 15,200 +0.03(+5.00%)
Feb 20, 2018 0.6300 0.6300 0.6000 0.6000 7,000 -0.03(-4.76%)
Feb 15, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Feb 14, 2018 0.6500 0.6500 0.6000 0.6000 16,000 -0.08(-11.76%)
Feb 13, 2018 0.6800 0.6800 0.6800 0.6800 16,500 +0.01(+1.49%)
Feb 12, 2018 0.7000 0.7000 0.6700 0.6700 16,575 -0.03(-4.29%)
Feb 09, 2018 0.8900 0.8900 0.7000 0.7000 18,875 -0.15(-17.65%)
Feb 08, 2018 0.6600 0.8500 0.5800 0.8500 57,025 +0.21(+32.81%)
Feb 07, 2018 0.5600 0.6400 0.5400 0.6400 69,000 +0.07(+12.28%)
Feb 06, 2018 0.5700 0.5700 0.5500 0.5700 23,000 +0.02(+3.64%)
Feb 05, 2018 0.5300 0.5400 0.5300 0.5500 18,500 +0.03(+5.77%)
Feb 02, 2018 0.6000 0.6000 0.5200 0.5200 34,000 -0.16(-23.53%)
Feb 01, 2018 0.5300 0.6800 0.5100 0.6800 55,000 +0.18(+36.00%)
Jan 31, 2018 0.5300 0.5300 0.5000 0.5000 3,500 +0.02(+3.09%)
Jan 30, 2018 0.5000 0.5000 0.4850 0 -0.02(-3.00%)
Jan 29, 2018 0.4750 0.5000 0.4750 0.5000 7,000 -0.02(-3.85%)
Jan 26, 2018 0.4900 0.5200 0.4700 0.5200 11,400 -0.03(-5.45%)
Jan 25, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Jan 24, 2018 0.5000 0.5000 0.5000 0.5000 2,000 -0.07(-12.28%)
Jan 05, 2018 0.5700 0.5700 0.5700 187 +0.02(+3.64%)
Jan 03, 2018 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Dec 27, 2017 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Dec 22, 2017 0.4600 0.4600 0.4600 0 -0.06(-11.54%)
Dec 21, 2017 0.5200 0.5200 0.5200 0.5200 2,000 +0.02(+4.00%)
Dec 20, 2017 0.4800 0.5000 0.4800 0.5000 18,000 +0.02(+4.17%)
Dec 19, 2017 0.5200 0.5200 0.4800 0.4800 11,460 -0.02(-4.00%)
Dec 18, 2017 0.5400 0.5400 0.5000 0.5000 6,000 -0.04(-7.41%)
Dec 15, 2017 0.4600 0.5400 0.4600 0.5400 28,000 +0.10(+22.73%)
Dec 14, 2017 0.4500 0.4500 0.4400 0.4400 20,000 -0.01(-2.22%)
Dec 13, 2017 0.4300 0.4500 0.4300 0.4500 10,000 +0.05(+12.50%)
Dec 12, 2017 0.4000 0.4000 0.3700 0.4000 53,000 -0.07(-14.89%)
Dec 08, 2017 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Dec 07, 2017 0.5000 0.5000 0.5000 0.5000 15,000 +0.02(+4.17%)
Dec 06, 2017 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Dec 05, 2017 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Dec 04, 2017 0.5200 0.5200 0.4900 0.5000 16,000 +0.00(+0.00%)
Dec 01, 2017 0.5000 0.5000 0.5000 0.5000 22,000 +0.00(+0.00%)
Nov 29, 2017 0.5000 0.5000 0.5000 250 +0.00(+0.00%)
Nov 28, 2017 0.5400 0.5400 0.5000 0.5000 8,000 -0.04(-7.41%)
Nov 27, 2017 0.5400 0.5400 0.5400 0.5400 3,000 +0.00(+0.00%)
Nov 24, 2017 0.5200 0.5400 0.5200 0.5400 5,000 +0.03(+5.88%)
Nov 22, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 21, 2017 0.5400 0.5400 0.5100 0.5100 6,000 -0.04(-7.27%)
Nov 17, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Nov 16, 2017 0.5600 0.5600 0.5600 0.5600 3,000 +0.00(+0.00%)
Nov 15, 2017 0.5600 0.5600 0.5600 0.5600 7,300 -0.02(-3.45%)
Nov 14, 2017 0.5000 0.5800 0.5000 0.5800 105,185 -0.02(-3.33%)
Nov 09, 2017 0.6000 0.6000 0.6000 0 -0.18(-23.08%)
Nov 06, 2017 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Nov 03, 2017 0.7500 0.8000 0.7500 0.7500 21,000 +0.01(+1.35%)
Nov 02, 2017 0.5700 0.7500 0.5700 0.7400 189,000 +0.11(+17.46%)
Nov 01, 2017 0.5500 0.6400 0.5000 0.6300 31,000 +0.13(+26.00%)
Oct 31, 2017 0.5600 0.6500 0.5000 0.5000 23,500 +0.02(+4.17%)
Oct 30, 2017 0.6300 0.8000 0.4800 0.4800 25,000 -0.40(-45.45%)
Oct 27, 2017 0.8800 0.8900 0.8800 0.8800 8,500 +0.31(+54.39%)
Oct 25, 2017 0.5700 0.5700 0.5700 0 -0.18(-24.00%)
Oct 23, 2017 0.7500 0.7500 0.7500 0 -0.25(-25.00%)
Oct 20, 2017 0.7500 1.000 0.7500 1.000 33,000 +0.10(+11.11%)
Oct 18, 2017 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Oct 17, 2017 0.7000 0.8000 0.7000 0.8000 10,000 +0.10(+14.29%)
Oct 16, 2017 0.7000 0.7000 0.7000 0.7000 40,250 -0.05(-6.67%)
Oct 13, 2017 0.7500 0.7500 0.7500 0.7500 27,000 +0.00(+0.00%)
Oct 12, 2017 0.7500 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Oct 11, 2017 0.5600 0.7500 0.5500 0.7500 9,200 -0.25(-25.00%)
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.