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

Orocobre Ltd (TSX: ORL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 4.250 4.300 4.220 4.280 123,083 -0.17(-3.82%)
Jan 30, 2017 4.490 4.490 4.350 4.450 172,061 -0.27(-5.72%)
Jan 27, 2017 4.770 4.770 4.700 4.720 74,056 -0.15(-3.08%)
Jan 26, 2017 4.970 5.040 4.850 4.870 149,490 -0.07(-1.42%)
Jan 25, 2017 4.810 4.950 4.810 4.940 194,158 +0.40(+8.81%)
Jan 24, 2017 4.500 4.600 4.500 4.540 170,544 +0.06(+1.34%)
Jan 23, 2017 4.480 4.540 4.470 4.480 63,439 +0.03(+0.67%)
Jan 20, 2017 4.450 4.450 4.420 4.450 25,570 +0.01(+0.23%)
Jan 19, 2017 4.410 4.440 4.390 4.440 107,208 +0.09(+2.07%)
Jan 18, 2017 4.220 4.350 4.220 4.350 98,143 +0.15(+3.57%)
Jan 17, 2017 4.220 4.250 4.130 4.200 83,851 -0.05(-1.18%)
Jan 16, 2017 4.270 4.280 4.220 4.250 26,375 +0.08(+1.92%)
Jan 13, 2017 4.190 4.190 4.130 4.170 19,400 -0.04(-0.95%)
Jan 12, 2017 4.190 4.240 4.180 4.210 43,942 +0.03(+0.72%)
Jan 11, 2017 4.120 4.190 4.090 4.180 78,975 +0.15(+3.72%)
Jan 10, 2017 4.080 4.080 4.010 4.030 82,090 -0.06(-1.47%)
Jan 09, 2017 4.090 4.130 4.090 4.090 43,452 +0.02(+0.49%)
Jan 06, 2017 4.120 4.120 4.040 4.070 48,205 -0.07(-1.69%)
Jan 05, 2017 4.200 4.200 4.080 4.140 78,671 -0.08(-1.90%)
Jan 04, 2017 4.260 4.270 4.180 4.220 68,849 -0.07(-1.63%)
Jan 03, 2017 4.350 4.350 4.280 4.290 38,626 -0.06(-1.38%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.12(+2.84%)
Dec 29, 2016 4.200 4.270 4.200 4.230 33,611 +0.03(+0.71%)
Dec 28, 2016 4.200 4.280 4.180 4.200 67,859 +0.08(+1.94%)
Dec 23, 2016 4.120 4.120 4.120 0 +0.01(+0.24%)
Dec 22, 2016 4.150 4.150 4.100 4.110 12,008 -0.04(-0.96%)
Dec 21, 2016 4.070 4.150 4.010 4.150 95,560 +0.20(+5.06%)
Dec 20, 2016 4.010 4.010 3.900 3.950 121,941 -0.14(-3.42%)
Dec 19, 2016 4.140 4.160 4.030 4.090 71,600 -0.06(-1.45%)
Dec 16, 2016 4.150 4.220 4.130 4.150 41,968 +0.24(+6.14%)
Dec 15, 2016 3.990 4.000 3.860 3.910 77,108 -0.20(-4.87%)
Dec 14, 2016 4.170 4.170 4.110 4.110 27,496 -0.06(-1.44%)
Dec 13, 2016 4.150 4.200 4.110 4.170 74,594 -0.06(-1.42%)
Dec 12, 2016 4.290 4.290 4.200 4.230 55,806 -0.04(-0.94%)
Dec 09, 2016 4.280 4.320 4.250 4.270 36,250 +0.04(+0.95%)
Dec 08, 2016 4.180 4.270 4.180 4.230 30,519 +0.13(+3.17%)
Dec 07, 2016 4.130 4.140 4.060 4.100 45,450 -0.07(-1.68%)
Dec 06, 2016 4.250 4.250 4.140 4.170 56,159 -0.15(-3.47%)
Dec 05, 2016 4.290 4.330 4.280 4.320 156,739 -0.07(-1.59%)
Dec 02, 2016 4.500 4.530 4.260 4.390 39,758 -0.10(-2.23%)
Dec 01, 2016 4.630 4.630 4.450 4.490 28,523 -0.07(-1.54%)
Nov 30, 2016 4.410 4.580 4.410 4.560 57,417 +0.17(+3.87%)
Nov 29, 2016 4.440 4.470 4.300 4.390 59,014 -0.06(-1.35%)
Nov 28, 2016 4.410 4.520 4.410 4.450 62,835 +0.03(+0.68%)
Nov 25, 2016 4.360 4.430 4.320 4.420 49,150 +0.17(+4.00%)
Nov 24, 2016 4.350 4.350 4.110 4.250 27,695 -0.16(-3.63%)
Nov 23, 2016 4.260 4.410 4.240 4.410 94,357 +0.28(+6.78%)
Nov 22, 2016 4.060 4.160 4.030 4.130 85,888 +0.25(+6.44%)
Nov 21, 2016 3.830 3.880 3.810 3.880 142,684 +0.05(+1.31%)
Nov 18, 2016 3.890 3.890 3.830 3.830 88,107 -0.23(-5.67%)
Nov 17, 2016 4.050 4.120 4.050 4.060 59,267 +0.03(+0.74%)
Nov 16, 2016 4.090 4.140 4.030 4.030 144,678 +0.08(+2.03%)
Nov 15, 2016 3.820 3.950 3.820 3.950 144,727 +0.19(+5.05%)
Nov 14, 2016 3.790 3.850 3.730 3.760 136,355 +0.12(+3.30%)
Nov 11, 2016 3.680 3.700 3.600 3.640 87,244 -0.02(-0.55%)
Nov 10, 2016 3.650 3.720 3.620 3.660 56,239 +0.06(+1.67%)
Nov 09, 2016 3.570 3.650 3.510 3.600 185,779 -0.17(-4.51%)
Nov 08, 2016 3.710 3.770 3.700 3.770 52,331 +0.10(+2.72%)
Nov 07, 2016 3.690 3.740 3.670 3.670 86,549 -0.02(-0.54%)
Nov 04, 2016 3.740 3.750 3.680 3.690 38,975 -0.04(-1.07%)
Nov 03, 2016 3.670 3.750 3.670 3.730 48,550 +0.09(+2.47%)
Nov 02, 2016 3.620 3.680 3.590 3.640 51,481 +0.12(+3.41%)
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.