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, 2018 7.180 7.240 7.030 7.080 72,830 -0.09(-1.26%)
Jan 30, 2018 7.270 7.290 7.110 7.170 123,795 -0.15(-2.05%)
Jan 29, 2018 7.160 7.360 7.160 7.320 244,540 +0.29(+4.13%)
Jan 26, 2018 7.060 7.070 6.960 7.030 56,683 +0.04(+0.57%)
Jan 25, 2018 6.960 7.070 6.910 6.990 82,490 -0.09(-1.27%)
Jan 24, 2018 6.990 7.100 6.970 7.080 151,882 +0.23(+3.36%)
Jan 23, 2018 6.920 7.050 6.780 6.850 333,069 +0.22(+3.32%)
Jan 22, 2018 6.670 6.750 6.570 6.630 339,717 -0.10(-1.49%)
Jan 19, 2018 6.850 6.980 6.680 6.730 641,088 -0.26(-3.72%)
Jan 12, 2018 6.990 6.990 6.990 0 +0.27(+4.02%)
Jan 11, 2018 6.830 6.830 6.640 6.720 143,983 -0.21(-3.03%)
Jan 10, 2018 7.000 7.020 6.910 6.930 119,850 -0.15(-2.12%)
Jan 09, 2018 7.150 7.150 7.010 7.080 131,434 -0.06(-0.84%)
Jan 08, 2018 7.060 7.140 6.950 7.140 199,978 +0.00(+0.00%)
Jan 05, 2018 6.900 7.170 6.900 7.140 138,103 +0.28(+4.08%)
Jan 04, 2018 6.970 6.970 6.800 6.860 82,626 -0.11(-1.58%)
Jan 03, 2018 6.950 7.000 6.830 6.970 94,196 -0.06(-0.85%)
Jan 02, 2018 6.840 7.060 6.840 7.030 118,628 +0.23(+3.38%)
Dec 29, 2017 6.800 6.800 6.800 0 +0.14(+2.10%)
Dec 28, 2017 6.810 6.810 6.660 6.660 78,392 -0.16(-2.35%)
Dec 27, 2017 6.780 6.850 6.770 6.820 112,382 +0.09(+1.34%)
Dec 22, 2017 6.870 6.890 6.700 6.730 121,402 -0.11(-1.61%)
Dec 21, 2017 6.920 6.920 6.800 6.840 143,557 -0.01(-0.15%)
Dec 20, 2017 6.840 6.880 6.780 6.850 136,881 +0.26(+3.95%)
Dec 19, 2017 6.500 6.740 6.500 6.590 227,214 +0.34(+5.44%)
Dec 18, 2017 6.070 6.270 6.070 6.250 224,277 +0.49(+8.51%)
Dec 15, 2017 5.840 5.840 5.740 5.760 62,785 -0.08(-1.37%)
Dec 14, 2017 5.810 5.930 5.810 5.840 113,712 +0.17(+3.00%)
Dec 13, 2017 5.540 5.730 5.540 5.670 84,669 +0.19(+3.47%)
Dec 12, 2017 5.550 5.550 5.470 5.480 75,404 -0.09(-1.62%)
Dec 11, 2017 5.640 5.650 5.510 5.570 202,904 -0.06(-1.15%)
Dec 08, 2017 5.570 5.710 5.550 5.635 113,000 +0.12(+2.27%)
Dec 07, 2017 5.350 5.590 5.350 5.510 144,209 +0.16(+2.99%)
Dec 06, 2017 5.320 5.360 5.220 5.350 248,380 -0.12(-2.19%)
Dec 05, 2017 5.770 5.770 5.160 5.470 556,270 -0.34(-5.85%)
Dec 04, 2017 6.080 6.100 5.790 5.810 151,011 -0.28(-4.60%)
Dec 01, 2017 6.170 6.170 6.040 6.090 101,560 -0.07(-1.14%)
Nov 30, 2017 6.020 6.230 5.970 6.160 155,651 +0.12(+1.99%)
Nov 29, 2017 6.090 6.120 5.980 6.040 166,466 -0.03(-0.49%)
Nov 28, 2017 6.150 6.200 6.010 6.070 344,993 -0.08(-1.30%)
Nov 27, 2017 6.000 6.160 6.000 6.150 212,888 +0.15(+2.50%)
Nov 24, 2017 6.060 6.130 5.970 6.000 188,375 +0.00(+0.00%)
Nov 23, 2017 5.890 6.010 5.880 6.000 70,612 +0.07(+1.18%)
Nov 22, 2017 5.970 6.010 5.920 5.930 139,600 +0.05(+0.85%)
Nov 21, 2017 5.850 6.000 5.820 5.880 264,007 +0.05(+0.86%)
Nov 20, 2017 5.690 5.990 5.660 5.830 233,672 +0.20(+3.55%)
Nov 17, 2017 5.710 5.710 5.600 5.630 78,798 -0.08(-1.40%)
Nov 16, 2017 5.770 5.770 5.660 5.710 159,211 -0.04(-0.70%)
Nov 15, 2017 5.680 5.750 5.560 5.750 346,485 -0.14(-2.38%)
Nov 14, 2017 6.080 6.080 5.800 5.890 195,259 -0.03(-0.51%)
Nov 13, 2017 5.810 5.970 5.730 5.920 559,187 -0.18(-2.95%)
Nov 10, 2017 6.000 6.100 5.840 6.100 455,642 +0.09(+1.50%)
Nov 09, 2017 6.020 6.120 5.860 6.010 540,392 +0.16(+2.74%)
Nov 08, 2017 5.650 5.850 5.650 5.850 173,365 +0.25(+4.46%)
Nov 07, 2017 5.680 5.690 5.565 5.600 202,988 -0.07(-1.23%)
Nov 06, 2017 5.450 5.680 5.450 5.670 177,998 +0.36(+6.78%)
Nov 03, 2017 5.190 5.320 5.190 5.310 167,939 +0.21(+4.12%)
Nov 02, 2017 5.250 5.340 5.090 5.100 300,667 +0.24(+4.94%)
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.