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, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 23, 2019 0.3500 0.4100 0.3500 0.4000 38,500 +0.02(+5.26%)
Apr 22, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 17, 2019 0.3800 0.3800 0.3300 0.3300 39,357 -0.07(-17.50%)
Apr 16, 2019 0.3900 0.4000 0.3900 0.4000 1,000 +0.01(+2.56%)
Apr 15, 2019 0.3900 0.3900 0.3900 10 +0.00(+0.00%)
Apr 11, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Apr 08, 2019 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Apr 04, 2019 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 03, 2019 0.3400 0.4000 0.3400 0.4000 4,500 +0.08(+23.08%)
Mar 29, 2019 0.3250 0.3250 0.3250 0 -0.04(-12.16%)
Mar 28, 2019 0.3700 0.3700 0.3700 0.3700 13,000 +0.01(+2.78%)
Mar 27, 2019 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Mar 26, 2019 0.3600 0.3600 0.3600 0.3600 3,000 +0.01(+2.86%)
Mar 25, 2019 0.3800 0.3800 0.3500 0.3500 15,000 -0.04(-10.26%)
Mar 22, 2019 0.3900 0.3900 0.3900 0.3900 6,000 -0.01(-2.50%)
Mar 20, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 19, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 13, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 12, 2019 0.3900 0.3900 0.3900 0.3900 6,000 -0.01(-2.50%)
Mar 08, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Mar 07, 2019 0.3850 0.3950 0.3850 0.3950 19,000 +0.06(+17.91%)
Mar 01, 2019 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Feb 28, 2019 0.3300 0.3500 0.3250 0.3500 50,000 +0.02(+7.69%)
Feb 27, 2019 0.3400 0.3400 0.3250 0.3250 11,000 -0.02(-4.41%)
Feb 26, 2019 0.3500 0.3500 0.3400 0.3400 9,000 -0.00(-1.45%)
Feb 25, 2019 0.3500 0.3500 0.3450 0.3450 5,500 -0.01(-1.43%)
Feb 22, 2019 0.3500 0.3500 0.3500 0.3500 15,500 +0.01(+2.94%)
Feb 21, 2019 0.3300 0.3500 0.3300 0.3400 51,500 +0.01(+3.03%)
Feb 20, 2019 0.3600 0.3600 0.3100 0.3300 36,100 -0.05(-13.16%)
Feb 15, 2019 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Feb 14, 2019 0.3200 0.3600 0.3200 0.3450 86,500 +0.03(+11.29%)
Feb 13, 2019 0.2450 0.3100 0.2450 0.3100 113,000 +0.06(+24.00%)
Feb 12, 2019 0.2250 0.2700 0.2250 0.2500 84,500 +0.02(+11.11%)
Feb 11, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+12.50%)
Jan 31, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jan 28, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 25, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Jan 23, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 22, 2019 0.1950 0.1950 0.1800 0.1800 14,000 -0.02(-10.00%)
Jan 21, 2019 0.2000 0.2000 0.2000 308 +0.00(+0.00%)
Jan 18, 2019 0.2200 0.2200 0.2000 0.2000 16,000 -0.01(-4.76%)
Jan 16, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 09, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 07, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 04, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Jan 02, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 28, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 27, 2018 0.2500 0.2500 0.2200 0.2200 1,287,000 -0.02(-8.33%)
Dec 24, 2018 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Dec 21, 2018 0.2900 0.2900 0.2900 0.2900 1,100 +0.02(+7.41%)
Dec 20, 2018 0.2600 0.2800 0.2600 0.2700 24,000 -0.02(-6.90%)
Dec 19, 2018 0.2800 0.3000 0.2600 0.2900 63,500 +0.01(+3.57%)
Dec 18, 2018 0.2700 0.2800 0.2700 0.2800 3,200 +0.01(+3.70%)
Dec 17, 2018 0.2500 0.2700 0.2500 0.2700 9,000 +0.03(+12.50%)
Dec 14, 2018 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
Dec 11, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 10, 2018 0.2600 0.2600 0.2450 0.2450 11,100 +0.01(+2.08%)
Dec 07, 2018 0.2600 0.2600 0.2400 0.2400 10,000 -0.01(-4.00%)
Dec 06, 2018 0.2100 0.2800 0.2100 0.2500 85,000 +0.03(+13.64%)
Dec 05, 2018 0.1950 0.2300 0.1950 0.2200 50,000 +0.02(+10.00%)
Dec 04, 2018 0.2300 0.2300 0.1850 0.2000 78,000 -0.03(-14.89%)
Nov 30, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 27, 2018 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Nov 26, 2018 0.2650 0.2650 0.2600 0.2600 8,000 +0.00(+0.00%)
Nov 23, 2018 0.2600 0.2800 0.2600 0.2600 13,000 +0.03(+13.04%)
Nov 22, 2018 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Nov 21, 2018 0.2800 0.2800 0.2200 0.2400 57,500 -0.04(-14.29%)
Nov 20, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Nov 19, 2018 0.2900 0.2900 0.2800 0.2800 10,100 +0.00(+0.00%)
Nov 16, 2018 0.2800 0.3050 0.2800 0.2800 53,000 -0.03(-9.68%)
Nov 15, 2018 0.3200 0.3200 0.3000 0.3100 28,000 -0.02(-4.62%)
Nov 14, 2018 0.3400 0.3400 0.3250 0.3250 9,500 -0.02(-4.41%)
Nov 13, 2018 0.3500 0.3500 0.3400 0.3400 10,500 -0.01(-2.86%)
Nov 12, 2018 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Nov 09, 2018 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Nov 08, 2018 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Nov 07, 2018 0.3500 0.3500 0.3500 0.3500 2,600 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Nov 01, 2018 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.00%)
Oct 31, 2018 0.3550 0.3550 0.3550 0.3550 2,000 +0.00(+0.00%)
Oct 30, 2018 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Oct 29, 2018 0.3600 0.3600 0.3550 0.3550 6,000 -0.01(-1.39%)
Oct 26, 2018 0.3600 0.3600 0.3600 0.3600 14,000 +0.01(+2.86%)
Oct 25, 2018 0.3500 0.3500 0.3500 0.3500 12,400 +0.01(+1.45%)
Oct 24, 2018 0.3600 0.3600 0.3450 0.3450 12,000 -0.03(-6.76%)
Oct 22, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 19, 2018 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Oct 18, 2018 0.3900 0.3900 0.3700 0.3700 8,000 -0.01(-2.63%)
Oct 17, 2018 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Oct 16, 2018 0.3900 0.3900 0.3800 0.3800 6,000 +0.04(+11.76%)
Oct 15, 2018 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Oct 10, 2018 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Oct 09, 2018 0.3800 0.3800 0.3600 0.3600 69,000 -0.03(-7.69%)
Oct 04, 2018 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Oct 03, 2018 0.3900 0.3900 0.3800 0.3850 12,500 +0.01(+1.32%)
Oct 02, 2018 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Oct 01, 2018 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Sep 28, 2018 0.3800 0.3900 0.3800 0.3800 4,100 +0.01(+2.70%)
Sep 27, 2018 0.3700 0.3700 0.3700 0.3700 26,500 +0.01(+2.78%)
Sep 25, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Sep 24, 2018 0.3900 0.3900 0.3400 0.3400 20,000 -0.06(-15.00%)
Sep 20, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Sep 18, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 17, 2018 0.3900 0.3900 0.3800 0.3800 4,500 -0.02(-5.00%)
Sep 13, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 12, 2018 0.4300 0.4300 0.4000 0.4000 13,550 -0.02(-4.76%)
Sep 07, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 05, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 04, 2018 0.4200 0.4300 0.4200 0.4200 6,140 +0.00(+0.00%)
Aug 30, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 29, 2018 0.3900 0.4100 0.3900 0.4100 12,491 +0.01(+2.50%)
Aug 28, 2018 0.4000 0.4100 0.3900 0.4000 10,000 +0.01(+2.56%)
Aug 21, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 17, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 16, 2018 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Aug 09, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 08, 2018 0.4200 0.4200 0.4100 0.4100 9,000 +0.00(+0.00%)
Aug 02, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 01, 2018 0.4500 0.4500 0.4100 0.4100 15,500 -0.04(-7.87%)
Jul 31, 2018 0.4450 0.4450 0.4400 0.4450 98,000 -0.01(-1.11%)
Jul 30, 2018 0.4500 0.4500 0.4500 0.4500 7,000 -0.02(-3.23%)
Jul 25, 2018 0.4650 0.4650 0.4650 0 -0.01(-2.11%)
Jul 24, 2018 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Jul 23, 2018 0.4800 0.4800 0.4750 0.4750 6,000 -0.01(-1.04%)
Jul 20, 2018 0.4700 0.4800 0.4700 0.4800 2,800 +0.00(+0.00%)
Jul 19, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Jul 18, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+3.23%)
Jul 17, 2018 0.4600 0.4650 0.4600 0.4650 6,000 +0.00(+0.00%)
Jul 16, 2018 0.4650 0.4650 0.4650 0.4650 500 +0.01(+1.09%)
Jul 12, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 11, 2018 0.4600 0.4600 0.4500 0.4500 14,000 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4900 0.4500 0.4500 13,000 -0.04(-8.16%)
Jul 09, 2018 0.5400 0.5400 0.4900 0.4900 692 +0.00(+0.00%)
Jul 06, 2018 0.4900 0.4900 0.4900 0.4900 6,000 -0.04(-7.55%)
Jul 03, 2018 0.5300 0.5300 0.5300 0 +0.08(+17.78%)
Jun 25, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4500 0.4500 0.4500 3,800 +0.00(+0.00%)
Jun 21, 2018 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jun 20, 2018 0.4500 0.4500 0.4500 0.4500 23,000 +0.00(+0.00%)
Jun 19, 2018 0.4500 0.4500 0.4500 0.4500 15,000 -0.02(-3.23%)
Jun 15, 2018 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Jun 06, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jun 04, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 01, 2018 0.5500 0.5500 0.5400 0.5400 11,000 -0.01(-1.82%)
May 31, 2018 0.5800 0.5900 0.5500 0.5500 18,000 -0.01(-1.79%)
May 30, 2018 0.5500 0.5600 0.5500 0.5600 9,000 +0.02(+3.70%)
May 29, 2018 0.5400 0.5500 0.5200 0.5400 16,000 +0.00(+0.00%)
May 28, 2018 0.6100 0.6100 0.5400 0.5400 32,000 -0.09(-14.29%)
May 25, 2018 0.7800 0.8000 0.5800 0.6300 83,500 -0.16(-20.25%)
May 24, 2018 0.5400 0.8000 0.4700 0.7900 168,500 +0.27(+51.92%)
May 23, 2018 0.4700 0.5200 0.4700 0.5200 45,000 +0.09(+20.93%)
May 11, 2018 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 07, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 02, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
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.