Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ortho Regenerative Technologies Inc (CSE: ORTH )

N/A 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 (%)
Dec 31, 2020 0.6600 0.6600 0.6600 0 +0.11(+20.00%)
Dec 30, 2020 0.6000 0.6000 0.5500 0.5500 134,250 -0.03(-5.17%)
Dec 29, 2020 0.5800 0.6100 0.5800 0.5800 135,936 +0.01(+1.75%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Dec 23, 2020 0.5900 0.6000 0.5300 0.5500 113,299 -0.05(-8.33%)
Dec 22, 2020 0.6000 0.6000 0.5000 0.6000 329,413 +0.00(+0.00%)
Dec 21, 2020 0.6400 0.6400 0.5900 0.6000 118,340 -0.03(-4.76%)
Dec 18, 2020 0.7000 0.7000 0.6300 0.6300 112,900 -0.05(-7.35%)
Dec 17, 2020 0.7000 0.7000 0.6500 0.6800 54,929 -0.03(-4.23%)
Dec 16, 2020 0.6200 0.7400 0.6200 0.7100 118,040 +0.09(+14.52%)
Dec 15, 2020 0.6600 0.6600 0.6200 0.6200 72,652 -0.02(-3.13%)
Dec 14, 2020 0.7200 0.7300 0.6200 0.6400 84,953 -0.09(-12.33%)
Dec 11, 2020 0.6900 0.7300 0.6900 0.7300 66,400 +0.04(+5.80%)
Dec 10, 2020 0.6700 0.6900 0.6000 0.6900 86,025 +0.01(+1.47%)
Dec 09, 2020 0.7100 0.7100 0.6600 0.6800 84,350 -0.05(-6.85%)
Dec 08, 2020 0.7700 0.7700 0.6600 0.7300 142,500 -0.06(-7.59%)
Dec 07, 2020 0.7900 0.7900 0.7400 0.7900 131,706 +0.00(+0.00%)
Dec 04, 2020 0.8000 0.8200 0.7900 0.7900 41,000 -0.01(-1.25%)
Dec 03, 2020 0.8400 0.8600 0.8000 0.8000 52,332 -0.03(-3.61%)
Dec 02, 2020 0.7700 0.8400 0.7600 0.8300 125,040 +0.08(+10.67%)
Dec 01, 2020 0.7900 0.7900 0.7300 0.7500 57,770 -0.01(-1.32%)
Nov 30, 2020 0.7500 0.8400 0.7500 0.7600 78,520 +0.02(+2.70%)
Nov 27, 2020 0.7500 0.7500 0.7200 0.7400 44,200 +0.01(+1.37%)
Nov 26, 2020 0.8000 0.8000 0.7200 0.7300 127,050 -0.08(-9.88%)
Nov 25, 2020 0.8500 0.8500 0.7900 0.8100 82,960 -0.02(-2.41%)
Nov 24, 2020 0.8800 0.8800 0.8000 0.8300 105,250 -0.04(-4.60%)
Nov 23, 2020 0.8200 0.9200 0.8200 0.8700 149,945 +0.09(+11.54%)
Nov 20, 2020 0.7400 0.7800 0.7400 0.7800 59,014 +0.04(+5.41%)
Nov 19, 2020 0.7400 0.7900 0.7000 0.7400 117,800 -0.03(-3.90%)
Nov 18, 2020 0.8000 0.8000 0.7300 0.7700 118,265 -0.03(-3.75%)
Nov 17, 2020 0.8600 0.8800 0.7800 0.8000 177,767 -0.06(-6.98%)
Nov 16, 2020 0.8800 0.9000 0.8600 0.8600 46,500 -0.03(-3.37%)
Nov 13, 2020 0.9400 0.9500 0.8400 0.8900 131,850 -0.04(-4.30%)
Nov 12, 2020 0.9000 0.9400 0.8200 0.9300 123,800 -0.02(-2.11%)
Nov 11, 2020 0.9100 0.9500 0.8800 0.9500 83,630 +0.00(+0.00%)
Nov 10, 2020 0.8800 0.9900 0.8200 0.9500 232,352 +0.09(+10.47%)
Nov 09, 2020 0.7200 0.8600 0.7200 0.8600 212,500 +0.16(+22.86%)
Nov 06, 2020 0.6600 0.7000 0.6600 0.7000 63,000 +0.00(+0.00%)
Nov 05, 2020 0.7000 0.7000 0.7000 0.7000 18,500 +0.05(+7.69%)
Nov 04, 2020 0.6500 0.6500 0.6500 0.6500 2,035 +0.00(+0.00%)
Nov 03, 2020 0.6800 0.6800 0.6500 0.6500 10,500 -0.04(-5.80%)
Nov 02, 2020 0.7100 0.7100 0.6900 0.6900 18,903 -0.03(-4.17%)
Oct 30, 2020 0.7400 0.7500 0.6800 0.7200 71,114 -0.02(-2.70%)
Oct 29, 2020 0.5600 0.7900 0.5500 0.7400 701,802 +0.14(+23.33%)
Oct 28, 2020 0.6400 0.6400 0.6000 0.6000 31,000 -0.05(-7.69%)
Oct 27, 2020 0.6500 0.6500 0.6500 0.6500 3,000 +0.02(+3.17%)
Oct 26, 2020 0.6600 0.6600 0.6300 0.6300 61,100 -0.02(-3.08%)
Oct 23, 2020 0.6300 0.6700 0.6300 0.6500 14,338 +0.03(+4.84%)
Oct 22, 2020 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Oct 21, 2020 0.6500 0.6800 0.6000 0.6000 49,963 +0.00(+0.00%)
Oct 20, 2020 0.5700 0.6000 0.5700 0.6000 23,599 +0.00(+0.00%)
Oct 19, 2020 0.4900 0.6000 0.4900 0.6000 9,500 +0.10(+20.00%)
Oct 16, 2020 0.5000 0.5000 0.5000 0.5000 3,950 +0.00(+0.00%)
Oct 15, 2020 0.5000 0.5000 0.5000 0.5000 50,500 -0.01(-1.96%)
Oct 14, 2020 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Oct 13, 2020 0.5200 0.5200 0.5000 0.5000 7,500 -0.02(-3.85%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 08, 2020 0.5100 0.5200 0.5100 0.5200 11,400 +0.01(+1.96%)
Oct 07, 2020 0.6000 0.6000 0.5100 0.5100 76,000 -0.08(-13.56%)
Oct 06, 2020 0.6200 0.6200 0.5900 0.5900 21,500 -0.03(-4.84%)
Oct 05, 2020 0.6300 0.6300 0.6100 0.6200 9,000 +0.01(+1.64%)
Oct 02, 2020 0.6100 0.6200 0.6100 0.6100 7,000 +0.01(+1.67%)
Oct 01, 2020 0.6000 0.6000 0.6000 0.6000 38,500 +0.00(+0.00%)
Sep 30, 2020 0.5600 0.6000 0.5600 0.6000 36,000 +0.05(+9.09%)
Sep 29, 2020 0.5200 0.5500 0.5200 0.5500 20,999 +0.03(+5.77%)
Sep 28, 2020 0.5900 0.5900 0.5200 0.5200 94,100 -0.06(-10.34%)
Sep 25, 2020 0.6000 0.6000 0.5800 0.5800 5,288 +0.00(+0.00%)
Sep 24, 2020 0.6000 0.6000 0.5600 0.5800 47,500 -0.05(-7.94%)
Sep 23, 2020 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
Sep 21, 2020 0.6200 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 18, 2020 0.6500 0.6600 0.6500 0.6500 34,500 +0.00(+0.00%)
Sep 17, 2020 0.6800 0.6800 0.6500 0.6500 33,625 -0.04(-5.80%)
Sep 16, 2020 0.6900 0.6900 0.6900 0.6900 5,350 +0.01(+1.47%)
Sep 15, 2020 0.6800 0.6900 0.6700 0.6800 14,200 +0.03(+4.62%)
Sep 14, 2020 0.6400 0.6500 0.6300 0.6500 37,500 +0.02(+3.17%)
Sep 11, 2020 0.5500 0.7000 0.5500 0.6300 143,000 +0.08(+14.55%)
Sep 10, 2020 0.5500 0.5500 0.5300 0.5500 48,500 +0.00(+0.00%)
Sep 09, 2020 0.5300 0.5500 0.5200 0.5500 50,500 +0.04(+7.84%)
Sep 08, 2020 0.5200 0.5200 0.5100 0.5100 10,106 +0.00(+0.00%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Sep 03, 2020 0.5000 0.5100 0.4900 0.4900 73,400 +0.00(+0.00%)
Sep 02, 2020 0.4950 0.4950 0.4800 0.4900 76,750 +0.01(+2.08%)
Sep 01, 2020 0.4350 0.5000 0.4350 0.4800 107,600 +0.04(+10.34%)
Aug 31, 2020 0.4050 0.4400 0.4050 0.4350 58,600 +0.03(+8.75%)
Aug 28, 2020 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Aug 27, 2020 0.4000 0.4000 0.4000 0.4000 27,000 +0.00(+0.00%)
Aug 26, 2020 0.4050 0.4050 0.4000 0.4000 39,000 -0.01(-1.23%)
Aug 25, 2020 0.4050 0.4100 0.3950 0.4050 81,300 +0.01(+1.25%)
Aug 24, 2020 0.3950 0.4000 0.3950 0.4000 11,500 +0.01(+1.27%)
Aug 21, 2020 0.3900 0.3950 0.3800 0.3950 75,640 +0.00(+0.00%)
Aug 19, 2020 0.3950 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Aug 18, 2020 0.4000 0.4100 0.4000 0.4000 49,150 +0.00(+0.00%)
Aug 14, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 12, 2020 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 11, 2020 0.4050 0.4100 0.4000 0.4000 76,500 -0.01(-1.23%)
Aug 10, 2020 0.4000 0.4050 0.4000 0.4050 22,500 -0.00(-1.22%)
Aug 07, 2020 0.4000 0.4100 0.3900 0.4100 39,000 +0.00(+0.00%)
Aug 06, 2020 0.4200 0.4200 0.4000 0.4100 58,000 +0.01(+2.50%)
Aug 05, 2020 0.4100 0.4100 0.4000 0.4000 10,000 +0.01(+2.56%)
Aug 04, 2020 0.3900 0.3900 0.3900 0.3900 2,100 +0.01(+1.30%)
Jul 31, 2020 0.3850 0.3850 0.3850 0 +0.03(+6.94%)
Jul 30, 2020 0.3800 0.3850 0.3600 0.3600 57,000 -0.02(-5.26%)
Jul 29, 2020 0.3950 0.3950 0.3800 0.3800 11,200 +0.01(+2.70%)
Jul 28, 2020 0.3600 0.3700 0.3550 0.3700 130,860 +0.01(+1.37%)
Jul 27, 2020 0.3900 0.3900 0.3600 0.3650 38,100 -0.03(-6.41%)
Jul 24, 2020 0.3700 0.4300 0.3700 0.3900 51,600 +0.00(+0.00%)
Jul 23, 2020 0.3800 0.3900 0.3800 0.3900 142,409 +0.01(+2.63%)
Jul 22, 2020 0.3800 0.3800 0.3750 0.3800 28,000 +0.00(+0.00%)
Jul 21, 2020 0.3750 0.4300 0.3750 0.3800 74,140 +0.01(+2.70%)
Jul 20, 2020 0.3500 0.3700 0.3500 0.3700 83,999 +0.02(+4.23%)
Jul 17, 2020 0.3300 0.3550 0.3250 0.3550 49,499 +0.01(+4.41%)
Jul 16, 2020 0.3400 0.3400 0.3400 0.3400 23,000 +0.00(+0.00%)
Jul 15, 2020 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Jul 14, 2020 0.3500 0.3500 0.3400 0.3400 4,500 -0.01(-2.86%)
Jul 13, 2020 0.3650 0.3650 0.3500 0.3500 12,000 +0.00(+0.00%)
Jul 08, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 07, 2020 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+2.94%)
Jul 03, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 02, 2020 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+2.94%)
Jun 30, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 29, 2020 0.3600 0.3600 0.3500 0.3500 6,000 +0.00(+0.00%)
Jun 26, 2020 0.3700 0.3700 0.3500 0.3500 11,000 -0.02(-5.41%)
Jun 25, 2020 0.3800 0.3800 0.3700 0.3700 7,000 +0.01(+2.78%)
Jun 24, 2020 0.3600 0.3600 0.3600 0.3600 263 +0.00(+0.00%)
Jun 22, 2020 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 19, 2020 0.3600 0.3600 0.3600 0.3600 2,000 +0.02(+5.88%)
Jun 18, 2020 0.3250 0.3500 0.3250 0.3400 26,000 +0.04(+13.33%)
Jun 15, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.06(-16.67%)
Jun 11, 2020 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jun 09, 2020 0.3700 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jun 05, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 04, 2020 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Jun 03, 2020 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-2.63%)
Jun 02, 2020 0.3600 0.3800 0.3500 0.3800 10,000 +0.02(+5.56%)
Jun 01, 2020 0.3600 0.3600 0.3600 0.3600 2,300 +0.01(+2.86%)
May 29, 2020 0.3950 0.3950 0.3500 0.3500 25,000 -0.05(-12.50%)
May 28, 2020 0.4200 0.4200 0.4000 0.4000 4,600 -0.02(-4.76%)
May 27, 2020 0.4000 0.4200 0.4000 0.4200 3,500 +0.02(+5.00%)
May 26, 2020 0.4000 0.4000 0.3900 0.4000 10,100 +0.00(+0.00%)
May 25, 2020 0.4000 0.4000 0.4000 0.4000 22,500 +0.00(+0.00%)
May 22, 2020 0.4000 0.4000 0.4000 0.4000 20,250 +0.00(+0.00%)
May 21, 2020 0.3500 0.4000 0.3300 0.4000 50,400 +0.05(+14.29%)
May 20, 2020 0.3200 0.3500 0.3200 0.3500 6,000 +0.03(+9.37%)
May 19, 2020 0.3000 0.3200 0.3000 0.3200 6,000 +0.05(+18.52%)
May 14, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 13, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
May 12, 2020 0.2750 0.2800 0.2750 0.2800 12,500 +0.01(+1.82%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 13,700 +0.00(+0.00%)
May 08, 2020 0.2750 0.2750 0.2750 0.2750 4,000 +0.01(+1.85%)
May 07, 2020 0.2700 0.2700 0.2700 0.2700 1,500 +0.03(+12.50%)
Apr 28, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 24, 2020 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Apr 21, 2020 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 20, 2020 0.2500 0.2750 0.2000 0.2750 109,000 +0.06(+25.00%)
Apr 17, 2020 0.2300 0.2500 0.2200 0.2200 31,000 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2200 0.2000 0.2200 205,000 +0.00(+0.00%)
Apr 08, 2020 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Mar 19, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 18, 2020 0.2200 0.2200 0.2000 0.2000 15,150 -0.03(-13.04%)
Mar 13, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2020 0.2350 0.2350 0.2300 0.2300 4,000 -0.01(-4.17%)
Mar 11, 2020 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 04, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2500 0.2400 0.2400 1,000 -0.01(-4.00%)
Mar 02, 2020 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Feb 25, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 21, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 13, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 31, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jan 27, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 23, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 21, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 20, 2020 0.2600 0.2600 0.2500 0.2500 19,000 -0.02(-7.41%)
Jan 16, 2020 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 15, 2020 0.2700 0.2700 0.2700 0.2700 3,017 -0.03(-10.00%)
Jan 14, 2020 0.2700 0.3000 0.2700 0.3000 50,000 +0.05(+20.00%)
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.