Dark

EMRRF
Orogen Royalties Inc Common Shares
stock OTC

Inactive

Jun 18, 2021

0.2801USD-3.414%(-0.0099)102,141

Pre-market

0.00USD-100.000%(-0.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-18	0.2940	0.3000	0.2801	0.2801	-3.414%	102,141	0.000%
2021-06-17	0.2810	0.2999	0.2810	0.2900	-1.695%	89,145	-3.414%
2021-06-16	0.3000	0.3000	0.2939	0.2950	+3.291%	145,410	-5.051%
2021-06-15	0.2982	0.3003	0.2856	0.2856	-1.074%	16,515	-1.926%
2021-06-14	0.2986	0.3026	0.2887	0.2887	-4.594%	2,977	-2.979%
2021-06-11	0.3019	0.3300	0.2851	0.3026	+0.867%	510,065	-7.436%
2021-06-10	0.2822	0.3000	0.2822	0.3000	+0.234%	369,544	-6.633%
2021-06-09	0.3000	0.3000	0.2900	0.2993	-0.233%	43,760	-6.415%
2021-06-08	0.3000	0.3000	0.3000	0.3000	-0.596%	34,651	-6.633%
2021-06-07	0.2900	0.3060	0.2821	0.3018	+2.305%	220,613	-7.190%
2021-06-04	0.3006	0.3100	0.2921	0.2950	-3.279%	90,857	-5.051%
2021-06-03	0.3010	0.3050	0.3001	0.3050	-1.613%	25,983	-8.164%
2021-06-02	0.3014	0.3100	0.3014	0.3100	-3.487%	20,231	-9.645%
2021-06-01	0.3198	0.3295	0.3000	0.3212	+6.640%	31,108	-12.796%
2021-05-28	0.2974	0.3369	0.2974	0.3012	+2.067%	64,048	-7.005%
2021-05-27	0.2990	0.3150	0.2935	0.2951	-6.967%	38,311	-5.083%
2021-05-26	0.3088	0.3173	0.3000	0.3172	+2.554%	20,132	-11.696%
2021-05-25	0.3087	0.3150	0.2997	0.3093	-4.831%	89,404	-9.441%
2021-05-24	0.2000	0.3300	0.2000	0.3250	-1.515%	261,588	-13.815%
2021-05-21	0.3200	0.3300	0.3152	0.3300	+4.662%	57,077	-15.121%
2021-05-20	0.3250	0.3314	0.3114	0.3153	-4.743%	167,361	-11.164%
2021-05-19	0.3436	0.3459	0.3114	0.3310	-3.667%	159,908	-15.378%
2021-05-18	0.3474	0.3474	0.3103	0.3436	+4.121%	30,652	-18.481%
2021-05-17	0.3000	0.3374	0.3000	0.3300	+1.041%	53,353	-15.121%
2021-05-14	0.3500	0.3500	0.3174	0.3266	-6.445%	24,782	-14.238%
2021-05-13	0.3150	0.3491	0.3150	0.3491	+5.788%	114,070	-19.765%
2021-05-12	0.3200	0.3338	0.3200	0.3300	0.000%	108,721	-15.121%
2021-05-11	0.3194	0.3375	0.3100	0.3300	-1.316%	48,713	-15.121%
2021-05-10	0.3090	0.3368	0.3055	0.3344	+9.460%	217,329	-16.238%
2021-05-07	0.2918	0.3068	0.2918	0.3055	+1.495%	103,401	-8.314%
2021-05-06	0.3000	0.3088	0.2908	0.3010	+3.936%	111,463	-6.944%
2021-05-05	0.3006	0.3006	0.2884	0.2896	-6.218%	144,548	-3.280%
2021-05-04	0.3001	0.3088	0.3000	0.3088	+2.933%	32,519	-9.294%
2021-05-03	0.3000	0.3074	0.2897	0.3000	0.000%	81,193	-6.633%
2021-04-30	0.3000	0.3020	0.2826	0.3000	0.000%	65,563	-6.633%
2021-04-29	0.2900	0.3090	0.2801	0.3000	-2.534%	120,694	-6.633%
2021-04-28	0.2902	0.3078	0.2902	0.3078	+2.123%	20,500	-8.999%
2021-04-27	0.2950	0.3063	0.2800	0.3014	+1.481%	67,759	-7.067%
2021-04-26	0.2867	0.3087	0.2867	0.2970	-1.000%	11,255	-5.690%
2021-04-23	0.3000	0.3000	0.2950	0.3000	0.000%	9,728	-6.633%
2021-04-22	0.3000	0.3000	0.3000	0.3000	0.000%	390	-6.633%
2021-04-21	0.3000	0.3050	0.2951	0.3000	0.000%	68,104	-6.633%
2021-04-20	0.2999	0.3022	0.2900	0.3000	+0.033%	63,500	-6.633%
2021-04-19	0.3000	0.3001	0.2933	0.2999	-1.478%	103,155	-6.602%
2021-04-16	0.3066	0.3070	0.3000	0.3044	-0.944%	22,507	-7.983%
2021-04-15	0.2910	0.3087	0.2910	0.3073	+5.529%	67,935	-8.851%
2021-04-14	0.2710	0.2930	0.2710	0.2912	+1.925%	31,754	-3.812%
2021-04-13	0.2850	0.2950	0.2850	0.2857	+0.210%	39,276	-1.960%
2021-04-12	0.2992	0.2992	0.2851	0.2851	-2.696%	41,114	-1.754%
2021-04-09	0.2900	0.2950	0.2900	0.2930	+1.034%	16,746	-4.403%
2021-04-08	0.2999	0.2999	0.2801	0.2900	+5.455%	53,051	-3.414%
2021-04-07	0.3100	0.3100	0.2722	0.2750	-8.333%	730,851	+1.855%
2021-04-06	0.2900	0.3000	0.2734	0.3000	+4.822%	281,514	-6.633%
2021-04-05	0.3000	0.3000	0.2800	0.2862	-1.446%	144,010	-2.131%
2021-04-01	0.2700	0.2904	0.2600	0.2904	+7.755%	297,209	-3.547%
2021-03-31	0.2700	0.2800	0.2576	0.2695	-0.185%	156,300	+3.933%
2021-03-30	0.2700	0.2750	0.2560	0.2700	+3.766%	204,307	+3.741%
2021-03-29	0.2700	0.2700	0.2500	0.2602	-3.630%	179,922	+7.648%
2021-03-26	0.2577	0.3000	0.2397	0.2700	+8.000%	146,679	+3.741%
2021-03-25	0.2606	0.2732	0.2500	0.2500	-7.407%	274,570	+12.040%
2021-03-24	0.2738	0.2750	0.2600	0.2700	+3.846%	236,228	+3.741%
2021-03-23	0.2740	0.2740	0.2600	0.2600	-4.059%	127,776	+7.731%
2021-03-22	0.2500	0.2740	0.2500	0.2710	+12.917%	238,296	+3.358%
2021-03-19	0.2574	0.2574	0.2350	0.2400	+2.084%	30,889	+16.708%
2021-03-18	0.2450	0.2494	0.2351	0.2351	+0.043%	48,410	+19.141%
2021-03-17	0.2500	0.2613	0.2350	0.2350	-6.000%	245,867	+19.191%
2021-03-16	0.2490	0.2500	0.2432	0.2500	+5.708%	306,336	+12.040%
2021-03-15	0.2480	0.2500	0.2180	0.2365	-4.714%	330,118	+18.436%
2021-03-12	0.2400	0.2500	0.2320	0.2482	+3.503%	168,220	+12.853%
2021-03-11	0.2300	0.2400	0.2200	0.2398	+8.311%	33,707	+16.806%
2021-03-10	0.2300	0.2340	0.2210	0.2214	-3.739%	64,885	+26.513%
2021-03-09	0.2400	0.2400	0.2295	0.2300	+5.263%	168,634	+21.783%
2021-03-08	0.2239	0.2350	0.2161	0.2185	-3.532%	42,271	+28.192%
2021-03-05	0.2220	0.2300	0.2160	0.2265	-1.522%	179,698	+23.664%
2021-03-04	0.2450	0.2498	0.2300	0.2300	-4.167%	70,196	+21.783%
2021-03-03	0.2500	0.2500	0.2400	0.2400	-4.000%	28,785	+16.708%
2021-03-02	0.2400	0.2600	0.2400	0.2500	+7.112%	299,189	+12.040%
2021-03-01	0.2375	0.2400	0.2334	0.2334	-2.750%	15,430	+20.009%
2021-02-26	0.2500	0.2503	0.2325	0.2400	-4.000%	14,279	+16.708%
2021-02-25	0.2644	0.2740	0.2418	0.2500	-7.407%	54,065	+12.040%
2021-02-24	0.2500	0.2700	0.2500	0.2700	+8.565%	24,058	+3.741%
2021-02-23	0.2600	0.2600	0.2369	0.2487	-0.520%	26,816	+12.626%
2021-02-22	0.2353	0.2500	0.2338	0.2500	+5.263%	73,443	+12.040%
2021-02-19	0.2270	0.2435	0.2270	0.2375	+6.742%	96,634	+17.937%
2021-02-18	0.2230	0.2300	0.2220	0.2225	-1.111%	165,707	+25.888%
2021-02-17	0.2400	0.2400	0.2150	0.2250	-6.250%	257,146	+24.489%
2021-02-16	0.2500	0.2563	0.2310	0.2400	-7.692%	58,133	+16.708%
2021-02-12	0.2552	0.2700	0.2349	0.2600	+8.333%	247,093	+7.731%
2021-02-11	0.2680	0.2700	0.2391	0.2400	-9.774%	166,387	+16.708%
2021-02-10	0.2701	0.2750	0.2600	0.2660	-1.845%	83,312	+5.301%
2021-02-09	0.2873	0.2913	0.2400	0.2710	-3.214%	145,695	+3.358%
2021-02-08	0.2700	0.2855	0.2700	0.2800	+3.704%	18,714	+0.036%
2021-02-05	0.2684	0.2900	0.2350	0.2700	+6.425%	99,167	+3.741%
2021-02-04	0.2530	0.2600	0.2430	0.2537	+3.340%	88,414	+10.406%
2021-02-03	0.2499	0.2600	0.2400	0.2455	-5.139%	62,728	+14.094%
2021-02-02	0.2500	0.2588	0.2330	0.2588	+6.109%	50,139	+8.230%
2021-02-01	0.2396	0.2600	0.2330	0.2439	-2.440%	169,332	+14.842%
2021-01-29	0.2452	0.2700	0.2330	0.2500	+4.167%	257,376	+12.040%
2021-01-28	0.2541	0.2602	0.2364	0.2400	+2.960%	71,164	+16.708%
2021-01-27	0.2390	0.2486	0.2330	0.2331	-4.857%	28,153	+20.163%
2021-01-26	0.2525	0.2525	0.2400	0.2450	+0.123%	82,490	+14.327%
2021-01-25	0.2500	0.2545	0.2447	0.2447	+0.700%	96,563	+14.467%
2021-01-22	0.2673	0.2673	0.2400	0.2430	+0.830%	15,665	+15.267%
2021-01-21	0.2400	0.2525	0.2400	0.2410	-7.308%	34,322	+16.224%
2021-01-20	0.2341	0.2600	0.2323	0.2600	+8.333%	301,993	+7.731%
2021-01-19	0.2471	0.2471	0.2319	0.2400	-4.000%	172,437	+16.708%
2021-01-15	0.2500	0.2600	0.2460	0.2500	0.000%	30,906	+12.040%
2021-01-14	0.2500	0.2612	0.2400	0.2500	-1.961%	97,665	+12.040%
2021-01-13	0.2641	0.2691	0.2500	0.2550	-1.923%	43,328	+9.843%
2021-01-12	0.2500	0.2600	0.2410	0.2600	+1.961%	212,836	+7.731%
2021-01-11	0.2501	0.2680	0.2461	0.2550	-0.624%	118,341	+9.843%
2021-01-08	0.2520	0.2774	0.2520	0.2566	-6.691%	153,811	+9.158%
2021-01-07	0.2646	0.2800	0.2500	0.2750	+2.574%	309,277	+1.855%
2021-01-06	0.2610	0.2900	0.2518	0.2681	+2.720%	204,912	+4.476%
2021-01-05	0.2573	0.2762	0.2450	0.2610	-3.333%	591,031	+7.318%
2021-01-04	0.2821	0.2821	0.2573	0.2700	-2.527%	214,764	+3.741%
2020-12-31	0.2681	0.2800	0.2600	0.2770	+7.824%	75,282	+1.119%
2020-12-30	0.2450	0.2761	0.2450	0.2569	-6.378%	145,603	+9.031%
2020-12-29	0.2720	0.2800	0.2441	0.2744	+0.882%	87,774	+2.077%
2020-12-28	0.2720	0.2720	0.2470	0.2720	0.000%	52,416	+2.978%
2020-12-24	0.2710	0.2720	0.2494	0.2720	+1.417%	125,834	+2.978%
2020-12-23	0.2424	0.2700	0.2420	0.2682	+0.449%	137,160	+4.437%
2020-12-22	0.2500	0.2670	0.2420	0.2670	+6.800%	142,642	+4.906%
2020-12-21	0.2550	0.2605	0.2410	0.2500	-4.141%	171,203	+12.040%
2020-12-18	0.2660	0.2660	0.2510	0.2608	-1.955%	44,675	+7.400%
2020-12-17	0.2630	0.2800	0.2440	0.2660	+2.308%	211,238	+5.301%
2020-12-16	0.2471	0.2600	0.2471	0.2600	+5.348%	77,544	+7.731%
2020-12-15	0.2330	0.2580	0.2330	0.2468	-4.304%	122,737	+13.493%
2020-12-14	0.2400	0.2598	0.2225	0.2579	+8.589%	199,486	+8.608%
2020-12-11	0.2263	0.2599	0.2220	0.2375	+8.895%	240,534	+17.937%
2020-12-10	0.2300	0.2340	0.2161	0.2181	-3.067%	110,349	+28.427%
2020-12-09	0.2350	0.2454	0.2250	0.2250	-5.462%	124,863	+24.489%
2020-12-08	0.2395	0.2600	0.2345	0.2380	-1.204%	123,109	+17.689%
2020-12-07	0.2320	0.2499	0.2300	0.2409	+3.836%	472,706	+16.272%
2020-12-04	0.2407	0.2599	0.2200	0.2320	-3.333%	81,717	+20.733%
2020-12-03	0.2550	0.2639	0.2400	0.2400	-5.882%	40,772	+16.708%
2020-12-02	0.2550	0.2699	0.2400	0.2550	0.000%	56,881	+9.843%
2020-12-01	0.2418	0.2649	0.2400	0.2550	+6.206%	60,539	+9.843%
2020-11-30	0.2454	0.2649	0.2401	0.2401	-7.654%	91,890	+16.660%
2020-11-27	0.2600	0.2700	0.2600	0.2600	0.000%	89,742	+7.731%
2020-11-25	0.2700	0.2900	0.2400	0.2600	+7.884%	159,768	+7.731%
2020-11-24	0.2500	0.2699	0.2400	0.2410	-10.741%	135,794	+16.224%
2020-11-23	0.2800	0.2800	0.2500	0.2700	0.000%	343,300	+3.741%
2020-11-20	0.2606	0.2761	0.2500	0.2700	0.000%	73,156	+3.741%
2020-11-19	0.2698	0.2800	0.2500	0.2700	-3.571%	98,266	+3.741%
2020-11-18	0.2845	0.3000	0.2620	0.2800	-2.643%	74,845	+0.036%
2020-11-17	0.3000	0.3000	0.2850	0.2876	-4.133%	42,999	-2.608%
2020-11-16	0.2800	0.3000	0.2792	0.3000	+7.143%	49,105	-6.633%
2020-11-13	0.2614	0.2900	0.2600	0.2800	+7.692%	46,656	+0.036%
2020-11-12	0.2600	0.2665	0.2600	0.2600	0.000%	59,491	+7.731%
2020-11-11	0.2500	0.2600	0.2500	0.2600	+6.122%	34,535	+7.731%
2020-11-10	0.2480	0.2509	0.2210	0.2450	+2.083%	78,832	+14.327%
2020-11-09	0.2473	0.2599	0.2300	0.2400	-7.657%	61,205	+16.708%
2020-11-06	0.2447	0.2599	0.2180	0.2599	+4.127%	86,598	+7.772%
2020-11-05	0.2494	0.2599	0.2433	0.2496	-4.000%	56,539	+12.220%
2020-11-04	0.2450	0.2600	0.2400	0.2600	+6.122%	59,318	+7.731%
2020-11-03	0.2450	0.2650	0.2450	0.2450	-2.000%	57,602	+14.327%
2020-11-02	0.2511	0.2619	0.2400	0.2500	-1.186%	62,235	+12.040%
2020-10-30	0.2537	0.2600	0.2475	0.2530	+1.606%	45,097	+10.711%
2020-10-29	0.2330	0.2550	0.2330	0.2490	-2.353%	53,057	+12.490%
2020-10-28	0.2400	0.2550	0.2200	0.2550	+6.250%	91,162	+9.843%
2020-10-27	0.2350	0.2484	0.2322	0.2400	-4.000%	55,011	+16.708%
2020-10-26	0.2300	0.2568	0.2300	0.2500	-2.382%	1,996	+12.040%
2020-10-23	0.2340	0.2900	0.2300	0.2561	+9.444%	85,267	+9.371%
2020-10-22	0.2535	0.2535	0.2300	0.2340	-8.522%	144,868	+19.701%
2020-10-21	0.2630	0.2630	0.2330	0.2558	-1.615%	159,537	+9.500%
2020-10-20	0.2500	0.2600	0.2360	0.2600	+4.000%	88,444	+7.731%
2020-10-19	0.2519	0.2740	0.2360	0.2500	-4.361%	56,775	+12.040%
2020-10-16	0.2925	0.2930	0.2330	0.2614	-4.945%	225,221	+7.154%
2020-10-15	0.2600	0.2755	0.2600	0.2750	+5.769%	41,160	+1.855%
2020-10-14	0.2800	0.2800	0.2330	0.2600	-3.704%	41,670	+7.731%
2020-10-13	0.2777	0.2790	0.2650	0.2700	-8.475%	43,501	+3.741%
2020-10-12	0.3000	0.3000	0.2775	0.2950	+5.697%	20,989	-5.051%
2020-10-09	0.2499	0.2791	0.2499	0.2791	+11.685%	111,491	+0.358%
2020-10-08	0.2498	0.2600	0.2330	0.2499	-0.040%	78,079	+12.085%
2020-10-07	0.2600	0.2723	0.2400	0.2500	-3.846%	122,874	+12.040%
2020-10-06	0.2763	0.2763	0.2600	0.2600	-5.455%	30,107	+7.731%
2020-10-05	0.2489	0.2750	0.2489	0.2750	+1.140%	66,349	+1.855%
2020-10-02	0.2600	0.2719	0.2460	0.2719	-1.091%	80,736	+3.016%
2020-10-01	0.2580	0.2749	0.2501	0.2749	+7.804%	54,099	+1.892%
2020-09-30	0.2560	0.2699	0.2440	0.2550	-2.931%	125,285	+9.843%
2020-09-29	0.2600	0.3000	0.2410	0.2627	+1.038%	75,779	+6.624%
2020-09-28	0.2450	0.2700	0.2410	0.2600	+4.167%	109,430	+7.731%
2020-09-25	0.2471	0.2600	0.2300	0.2496	-4.000%	185,194	+12.220%
2020-09-24	0.2600	0.2600	0.2500	0.2600	-1.887%	161,755	+7.731%
2020-09-23	0.2770	0.2830	0.2600	0.2650	-5.357%	142,628	+5.698%
2020-09-22	0.2921	0.2921	0.2770	0.2800	-2.845%	24,829	+0.036%
2020-09-21	0.2900	0.2910	0.2770	0.2882	+4.800%	103,378	-2.811%
2020-09-18	0.2822	0.3000	0.2750	0.2750	-2.135%	45,913	+1.855%
2020-09-17	0.3000	0.3200	0.2730	0.2810	-10.510%	143,496	-0.320%
2020-09-16	0.2788	0.3170	0.2788	0.3140	+10.175%	113,677	-10.796%
2020-09-15	0.2889	0.3006	0.2809	0.2850	-1.724%	164,228	-1.719%
2020-09-14	0.3000	0.3300	0.2700	0.2900	-3.333%	249,893	-3.414%
2020-09-11	0.3000	0.3000	0.2910	0.3000	-0.266%	36,866	-6.633%
2020-09-10	0.3075	0.3225	0.2910	0.3008	-1.085%	134,646	-6.882%
2020-09-09	0.2950	0.3225	0.2918	0.3041	+3.085%	135,026	-7.892%
2020-09-08	0.2990	0.3037	0.2829	0.2950	-1.667%	68,444	-5.051%
2020-09-04	0.2750	0.3122	0.2750	0.3000	-2.280%	102,183	-6.633%
2020-09-03	0.2800	0.3225	0.2720	0.3070	-2.540%	378,206	-8.762%
2020-09-02	0.3231	0.3300	0.3010	0.3150	0.000%	417,492	-11.079%
2020-09-01	0.3190	0.3640	0.3130	0.3150	-4.545%	155,669	-11.079%
2020-08-31	0.3400	0.3700	0.3250	0.3300	-8.333%	120,611	-15.121%
2020-08-28	0.3550	0.4000	0.3300	0.3600	+2.857%	106,969	-22.194%
2020-08-27	0.3307	0.3500	0.3307	0.3500	+6.061%	81,872	-19.971%
2020-08-26	0.3464	0.3600	0.3140	0.3300	+2.167%	137,025	-15.121%
2020-08-25	0.3500	0.3600	0.3130	0.3230	-10.278%	195,012	-13.282%
2020-08-24	0.3722	0.3845	0.3250	0.3600	+2.857%	116,652	-22.194%
2020-08-21	0.4600	0.4700	0.3500	0.3500	-11.928%	108,638	-19.971%
2020-08-20	0.3900	0.3974	0.3900	0.3974	+2.081%	1,153	-29.517%
2020-08-19	0.3800	0.3893	0.3800	0.3893	+1.911%	4,643	-28.050%
2020-08-18	0.3604	0.3820	0.3604	0.3820	+6.525%	22,000	-26.675%
2020-08-17	0.3586	0.3586	0.3586	0.3586	+10.338%	1,420	-21.891%
2020-08-14	0.3250	0.3250	0.3250	0.3250	-8.938%	6,478	-13.815%
2020-08-13	0.3385	0.3571	0.3320	0.3569	+3.180%	17,207	-21.519%
2020-08-12	0.3668	0.3668	0.3346	0.3459	-5.077%	46,406	-19.023%
2020-08-11	0.3497	0.3721	0.3250	0.3644	-1.514%	16,227	-23.134%
2020-08-10	0.3980	0.4002	0.3700	0.3700	-1.596%	11,755	-24.297%
2020-08-07	0.3837	0.3993	0.3760	0.3760	-3.590%	5,550	-25.505%
2020-08-06	0.3934	0.3980	0.3900	0.3900	-2.500%	11,600	-28.179%
2020-08-05	0.4300	0.4424	0.4000	0.4000	-3.846%	103,525	-29.975%
2020-08-04	0.4300	0.4300	0.4100	0.4160	-5.023%	119,890	-32.668%
2020-08-03	0.3601	0.4380	0.3601	0.4380	+3.059%	9,615	-36.050%
2020-07-31	0.4370	0.4380	0.4200	0.4250	+3.659%	40,292	-34.094%
2020-07-30	0.3973	0.4126	0.3950	0.4100	+7.895%	42,850	-31.683%
2020-07-29	0.4004	0.4380	0.3800	0.3800	-5.000%	19,396	-26.289%
2020-07-28	0.3918	0.4071	0.3711	0.4000	0.000%	35,906	-29.975%
2020-07-27	0.3765	0.4000	0.3600	0.4000	+6.242%	254,431	-29.975%
2020-07-24	0.3900	0.4074	0.3500	0.3765	-3.462%	82,796	-25.604%
2020-07-23	0.4200	0.4200	0.3831	0.3900	-1.266%	159,463	-28.179%
2020-07-22	0.4110	0.4138	0.3770	0.3950	-3.659%	101,681	-29.089%
2020-07-21	0.3812	0.4100	0.3758	0.4100	+9.920%	69,413	-31.683%
2020-07-20	0.3536	0.3730	0.3536	0.3730	+6.907%	28,840	-24.906%
2020-07-17	0.3526	0.3536	0.3489	0.3489	-2.732%	3,990	-19.719%
2020-07-16	0.3608	0.3608	0.3520	0.3587	+8.303%	84,416	-21.912%
2020-07-15	0.3468	0.3468	0.3301	0.3312	+0.212%	31,350	-15.429%
2020-07-14	0.3325	0.3350	0.3260	0.3305	-3.193%	21,170	-15.250%
2020-07-13	0.3649	0.3744	0.3350	0.3414	-4.637%	50,241	-17.955%
2020-07-10	0.3600	0.3800	0.3511	0.3580	+7.831%	73,989	-21.760%
2020-07-09	0.3488	0.3600	0.3320	0.3320	-2.353%	53,722	-15.633%
2020-07-08	0.3490	0.3558	0.3400	0.3400	-2.579%	33,300	-17.618%
2020-07-07	0.3500	0.3586	0.3490	0.3490	+4.055%	17,000	-19.742%
2020-07-06	0.3500	0.3510	0.3354	0.3354	-1.353%	6,430	-16.488%
2020-07-02	0.3141	0.3670	0.3060	0.3400	+13.333%	124,535	-17.618%
2020-06-30	0.2700	0.3363	0.2700	0.3000	+15.385%	84,199	-6.633%
2020-06-29	0.2675	0.2675	0.2450	0.2600	-3.704%	8,634	+7.731%
2020-06-26	0.2700	0.2700	0.2700	0.2700	+1.887%	1,000	+3.741%
2020-06-25	0.2630	0.2650	0.2630	0.2650	-0.972%	11,300	+5.698%
2020-06-24	0.2666	0.2680	0.2666	0.2676	+6.699%	5,640	+4.671%
2020-06-23	0.2758	0.2758	0.2500	0.2508	-4.928%	70,700	+11.683%
2020-06-22	0.2596	0.2657	0.2509	0.2638	+2.646%	6,200	+6.179%
2020-06-19	0.2613	0.2630	0.2440	0.2570	+5.328%	248,900	+8.988%
2020-06-18	0.2469	0.2535	0.2440	0.2440	-6.045%	56,397	+14.795%
2020-06-17	0.2600	0.2600	0.2500	0.2597	+3.178%	7,700	+7.855%
2020-06-16	0.2556	0.2556	0.2500	0.2517	-0.356%	135,700	+11.283%
2020-06-15	0.2600	0.2616	0.2526	0.2526	-3.954%	55,500	+10.887%
2020-06-12	0.2630	0.2630	0.2630	0.2630	+5.200%	5,000	+6.502%
2020-06-11	0.2700	0.2751	0.2500	0.2500	-7.373%	45,200	+12.040%
2020-06-10	0.2720	0.2900	0.2670	0.2699	-6.350%	77,730	+3.779%
2020-06-09	0.2880	0.2882	0.2880	0.2882	-0.621%	700	-2.811%
2020-06-08	0.2602	0.2900	0.2602	0.2900	+9.517%	10,600	-3.414%
2020-06-05	0.2740	0.2740	0.2607	0.2648	-0.824%	12,750	+5.778%
2020-06-04	0.2777	0.2777	0.2615	0.2670	-3.506%	5,000	+4.906%
2020-06-03	0.2570	0.2800	0.2435	0.2767	+8.937%	24,800	+1.229%
2020-06-02	0.2600	0.2600	0.2533	0.2540	-1.013%	9,600	+10.276%
2020-06-01	0.2621	0.2669	0.2530	0.2566	-0.350%	37,500	+9.158%
2020-05-29	0.2449	0.2577	0.2449	0.2575	+5.793%	31,375	+8.777%
2020-05-28	0.2410	0.2556	0.2337	0.2434	0.000%	7,124	+15.078%
2020-05-27	0.2491	0.2550	0.2315	0.2434	-7.558%	58,591	+15.078%
2020-05-26	0.2633	0.2633	0.2633	0.2633	-4.359%	1,000	+6.381%
2020-05-22	0.2522	0.2753	0.2500	0.2753	+12.828%	10,600	+1.744%
2020-05-21	0.2440	0.2440	0.2440	0.2440	+0.952%	44,000	+14.795%
2020-05-20	0.2490	0.2494	0.2392	0.2417	-5.696%	39,881	+15.887%
2020-05-19	0.2286	0.2563	0.2286	0.2563	+16.500%	70,574	+9.286%
2020-05-18	0.2200	0.2200	0.2200	0.2200	-2.955%	500	+27.318%
2020-05-15	0.2258	0.2300	0.2258	0.2267	-4.306%	6,500	+23.555%
2020-05-14	0.2300	0.2369	0.2280	0.2369	+3.000%	14,500	+18.236%
2020-05-13	0.2300	0.2300	0.2300	0.2300	0.000%	164	+21.783%
2020-05-12	0.2259	0.2300	0.2259	0.2300	+3.371%	16,700	+21.783%
2020-05-08	0.2261	0.2264	0.2225	0.2225	+1.136%	11,916	+25.888%
2020-05-07	0.2211	0.2247	0.2200	0.2200	0.000%	52,441	+27.318%
2020-05-06	0.2200	0.2200	0.2200	0.2200	+0.457%	2,500	+27.318%
2020-05-05	0.2100	0.2200	0.2100	0.2190	-0.455%	18,130	+27.900%
2020-05-04	0.2200	0.2200	0.2200	0.2200	-4.348%	1,500	+27.318%
2020-04-30	0.2278	0.2300	0.2278	0.2300	0.000%	25,000	+21.783%
2020-04-29	0.2190	0.2300	0.2100	0.2300	+4.545%	30,675	+21.783%
2020-04-28	0.2200	0.2200	0.2200	0.2200	+1.523%	494	+27.318%
2020-04-24	0.2167	0.2167	0.2167	0.2167	+3.190%	2,346	+29.257%
2020-04-23	0.2278	0.2317	0.2100	0.2100	-7.244%	43,200	+33.381%
2020-04-22	0.2120	0.2264	0.2120	0.2264	+10.170%	5,250	+23.719%
2020-04-21	0.2084	0.2084	0.2055	0.2055	-0.629%	20,400	+36.302%
2020-04-20	0.2068	0.2068	0.2068	0.2068	+6.215%	10,000	+35.445%
2020-04-17	0.1947	0.1947	0.1947	0.1947	-0.154%	1,000	+43.862%
2020-04-16	0.1970	0.1970	0.1950	0.1950	-2.500%	3,500	+43.641%
2020-04-15	0.2099	0.2099	0.1928	0.2000	-3.428%	116,250	+40.050%
2020-04-14	0.2071	0.2071	0.2071	0.2071	+3.550%	3,500	+35.249%
2020-04-13	0.1989	0.2020	0.1989	0.2000	+7.527%	27,600	+40.050%
2020-04-09	0.1771	0.1860	0.1771	0.1860	+14.321%	78,420	+50.591%
2020-04-02	0.1631	0.1631	0.1605	0.1627	-2.575%	5,250	+72.157%
2020-04-01	0.1661	0.1670	0.1661	0.1670	+4.375%	3,000	+67.725%
2020-03-30	0.1616	0.1669	0.1563	0.1600	-13.978%	132,400	+75.063%
2020-03-27	0.1860	0.1860	0.1860	0.1860	+14.532%	2,500	+50.591%
2020-03-26	0.1624	0.1624	0.1624	0.1624	+1.500%	1,451	+72.475%
2020-03-25	0.1600	0.1600	0.1600	0.1600	-5.882%	2,000	+75.063%
2020-03-24	0.1600	0.1700	0.1600	0.1700	+6.250%	12,328	+64.765%
2020-03-23	0.1596	0.1618	0.1424	0.1600	0.000%	26,225	+75.063%
2020-03-20	0.1500	0.1600	0.1371	0.1600	0.000%	91,250	+75.063%
2020-03-19	0.1600	0.1600	0.1600	0.1600	+8.770%	500	+75.063%
2020-03-18	0.1575	0.1600	0.1471	0.1471	-13.471%	4,100	+90.415%
2020-03-17	0.1604	0.1720	0.1604	0.1700	+4.359%	152,670	+64.765%
2020-03-16	0.1500	0.1629	0.1500	0.1629	-4.569%	11,535	+71.946%
2020-03-13	0.1565	0.1707	0.1474	0.1707	-5.167%	58,300	+64.089%
2020-03-12	0.2047	0.2047	0.1800	0.1800	-12.195%	25,300	+55.611%
2020-03-11	0.2307	0.2307	0.2050	0.2050	-5.877%	4,100	+36.634%
2020-03-10	0.2004	0.2178	0.2004	0.2178	+0.092%	8,000	+28.604%
2020-03-09	0.2140	0.2176	0.2140	0.2176	-4.141%	8,500	+28.722%
2020-03-06	0.2145	0.2346	0.2145	0.2270	+0.442%	23,999	+23.392%
2020-03-05	0.2300	0.2300	0.2250	0.2260	-1.739%	1,700	+23.938%
2020-03-04	0.2300	0.2300	0.2300	0.2300	0.000%	2,000	+21.783%
2020-03-03	0.2406	0.2437	0.2300	0.2300	-4.801%	13,725	+21.783%
2020-03-02	0.2556	0.2556	0.2300	0.2416	+6.667%	10,230	+15.935%
2020-02-28	0.2364	0.2445	0.2265	0.2265	-7.551%	61,900	+23.664%
2020-02-27	0.2450	0.2450	0.2450	0.2450	-0.082%	5,500	+14.327%
2020-02-26	0.2419	0.2500	0.2400	0.2452	+0.082%	51,400	+14.233%
2020-02-25	0.2450	0.2527	0.2433	0.2450	+2.168%	25,500	+14.327%
2020-02-24	0.2445	0.2445	0.2398	0.2398	+1.610%	34,600	+16.806%
2020-02-21	0.2364	0.2364	0.2360	0.2360	-0.211%	11,100	+18.686%
2020-02-20	0.2436	0.2436	0.2365	0.2365	-1.458%	20,775	+18.436%
2020-02-19	0.2400	0.2400	0.2400	0.2400	0.000%	4,000	+16.708%
2020-02-18	0.2393	0.2439	0.2341	0.2400	+3.181%	20,900	+16.708%
2020-02-13	0.2400	0.2400	0.2326	0.2326	-4.082%	2,642	+20.421%
2020-02-12	0.2378	0.2434	0.2378	0.2425	-2.257%	17,000	+15.505%
2020-02-11	0.2481	0.2481	0.2481	0.2481	+2.946%	550	+12.898%
2020-02-10	0.2490	0.2490	0.2410	0.2410	-3.368%	21,533	+16.224%
2020-02-07	0.2500	0.2500	0.2482	0.2494	+2.930%	28,000	+12.310%
2020-02-06	0.2431	0.2431	0.2423	0.2423	-5.352%	2,450	+15.600%
2020-02-05	0.2600	0.2600	0.2560	0.2560	-1.538%	13,500	+9.414%
2020-02-04	0.2600	0.2600	0.2600	0.2600	+6.036%	1,000	+7.731%
2020-02-03	0.2413	0.2595	0.2400	0.2452	+0.905%	33,541	+14.233%
2020-01-31	0.2471	0.2474	0.2300	0.2430	-0.573%	34,500	+15.267%
2020-01-30	0.2314	0.2444	0.2314	0.2444	+3.559%	29,880	+14.607%
2020-01-29	0.2328	0.2360	0.2328	0.2360	+1.375%	10,000	+18.686%
2020-01-28	0.2420	0.2487	0.2317	0.2328	-3.000%	49,000	+20.318%
2020-01-27	0.2397	0.2500	0.2397	0.2400	+2.608%	57,666	+16.708%
2020-01-24	0.2339	0.2339	0.2339	0.2339	+0.993%	3,300	+19.752%
2020-01-22	0.2316	0.2316	0.2316	0.2316	+0.390%	500	+20.941%
2020-01-21	0.2460	0.2460	0.2307	0.2307	-1.662%	3,800	+21.413%
2020-01-16	0.2501	0.2501	0.2346	0.2346	+0.256%	850	+19.395%
2020-01-15	0.2332	0.2340	0.2327	0.2340	+1.080%	30,970	+19.701%
2020-01-14	0.2284	0.2402	0.2284	0.2315	-2.031%	38,547	+20.994%
2020-01-13	0.2363	0.2363	0.2363	0.2363	-1.418%	4,000	+18.536%
2020-01-09	0.2400	0.2400	0.2210	0.2397	-4.120%	50,600	+16.854%
2020-01-08	0.2500	0.2500	0.2500	0.2500	+1.297%	2,000	+12.040%
2020-01-07	0.2450	0.2468	0.2450	0.2468	+2.110%	969	+13.493%
2020-01-06	0.2468	0.2468	0.2417	0.2417	-1.427%	21,200	+15.887%
2020-01-03	0.2500	0.2655	0.2452	0.2452	-2.968%	44,400	+14.233%
2020-01-02	0.2513	0.2528	0.2500	0.2527	+1.080%	34,000	+10.843%
2019-12-31	0.2520	0.2520	0.2500	0.2500	+0.969%	1,500	+12.040%
2019-12-30	0.2484	0.2484	0.2437	0.2476	+1.559%	25,225	+13.126%
2019-12-27	0.2200	0.2562	0.2200	0.2438	-1.335%	32,550	+14.889%
2019-12-24	0.2468	0.2544	0.2468	0.2471	+3.260%	20,769	+13.355%
2019-12-23	0.2390	0.2427	0.2300	0.2393	+0.970%	17,500	+17.050%
2019-12-20	0.2352	0.2390	0.2352	0.2370	+3.811%	4,136	+18.186%
2019-12-19	0.2131	0.2283	0.2131	0.2283	+9.078%	32,000	+22.689%
2019-12-18	0.2101	0.2101	0.2093	0.2093	-4.473%	16,500	+33.827%
2019-12-16	0.2156	0.2192	0.2156	0.2191	+0.968%	81,700	+27.841%
2019-12-13	0.2226	0.2290	0.2170	0.2170	+2.022%	11,000	+29.078%
2019-12-12	0.2088	0.2220	0.2086	0.2127	+0.806%	33,800	+31.688%
2019-12-11	0.2110	0.2110	0.2110	0.2110	-2.765%	1,000	+32.749%
2019-12-10	0.2026	0.2170	0.2026	0.2170	+5.340%	25,000	+29.078%
2019-12-09	0.2060	0.2060	0.2060	0.2060	+0.488%	7,000	+35.971%

.dark-mode .p4WVKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4WVKT{ color: #333333; background-color: white; border: 2px solid #333333; }EMRRFOrogen Royalties Inc Common Sharesstock OTC

EMRRF
Orogen Royalties Inc Common Shares
stock OTC