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, 2019 3.150 3.190 3.100 3.170 7,800 +0.08(+2.59%)
Jan 30, 2019 3.080 3.120 2.970 3.090 25,089 -0.01(-0.32%)
Jan 29, 2019 3.100 3.150 3.100 3.100 6,426 -0.03(-0.96%)
Jan 28, 2019 3.230 3.230 3.080 3.130 25,490 -0.10(-3.10%)
Jan 25, 2019 3.130 3.230 3.120 3.230 12,474 +0.11(+3.53%)
Jan 24, 2019 3.130 3.150 3.120 3.120 5,082 -0.10(-3.11%)
Jan 23, 2019 3.300 3.300 3.180 3.220 15,300 -0.09(-2.72%)
Jan 22, 2019 3.410 3.430 3.310 3.310 7,360 -0.11(-3.22%)
Jan 21, 2019 3.320 3.430 3.260 3.420 5,099 +0.17(+5.23%)
Jan 18, 2019 3.190 3.250 3.190 3.250 22,195 +0.15(+4.84%)
Jan 17, 2019 3.130 3.190 3.100 3.100 5,509 +0.03(+0.98%)
Jan 16, 2019 3.110 3.140 3.040 3.070 21,950 -0.13(-4.06%)
Jan 15, 2019 3.160 3.200 3.160 3.200 7,995 +0.10(+3.23%)
Jan 14, 2019 3.080 3.110 3.050 3.100 16,920 -0.01(-0.32%)
Jan 11, 2019 3.240 3.240 3.080 3.110 20,413 -0.13(-4.01%)
Jan 10, 2019 3.250 3.260 3.220 3.240 16,080 -0.02(-0.61%)
Jan 09, 2019 3.270 3.290 3.230 3.260 23,302 +0.04(+1.24%)
Jan 08, 2019 3.210 3.220 3.190 3.220 17,350 +0.03(+0.94%)
Jan 07, 2019 3.260 3.260 3.060 3.190 12,831 +0.08(+2.57%)
Jan 04, 2019 3.000 3.110 3.000 3.110 40,928 +0.07(+2.30%)
Jan 03, 2019 3.220 3.220 3.020 3.040 5,605 -0.10(-3.18%)
Jan 02, 2019 3.000 3.150 2.990 3.140 31,010 +0.10(+3.29%)
Dec 31, 2018 3.040 3.040 3.040 0 +0.03(+1.00%)
Dec 28, 2018 2.970 3.100 2.970 3.010 17,201 +0.16(+5.61%)
Dec 27, 2018 2.740 2.850 2.740 2.850 37,565 +0.05(+1.79%)
Dec 24, 2018 2.800 2.800 2.800 0 -0.19(-6.35%)
Dec 21, 2018 3.040 3.130 2.990 2.990 174,719 -0.16(-5.08%)
Dec 20, 2018 3.400 3.400 3.120 3.150 77,513 -0.48(-13.22%)
Dec 19, 2018 3.710 3.730 3.630 3.630 4,510 -0.08(-2.16%)
Dec 18, 2018 3.720 3.750 3.700 3.710 13,196 +0.04(+1.09%)
Dec 17, 2018 3.650 3.730 3.630 3.670 33,200 +0.03(+0.82%)
Dec 14, 2018 3.750 3.750 3.620 3.640 12,402 -0.18(-4.71%)
Dec 13, 2018 3.840 3.910 3.780 3.820 33,329 -0.04(-1.04%)
Dec 12, 2018 3.940 3.940 3.730 3.860 37,978 +0.08(+2.12%)
Dec 11, 2018 3.770 3.800 3.750 3.780 12,534 +0.08(+2.16%)
Dec 10, 2018 3.730 3.730 3.650 3.700 28,709 -0.16(-4.15%)
Dec 07, 2018 3.990 3.990 3.810 3.860 9,915 -0.17(-4.22%)
Dec 06, 2018 4.140 4.140 3.950 4.030 41,733 -0.17(-4.05%)
Dec 05, 2018 4.200 4.220 4.120 4.200 10,210 +0.00(+0.00%)
Dec 04, 2018 4.350 4.350 4.200 4.200 18,573 -0.17(-3.89%)
Dec 03, 2018 4.240 4.390 4.240 4.370 36,355 +0.18(+4.30%)
Nov 30, 2018 4.170 4.240 4.170 4.190 5,935 -0.04(-0.95%)
Nov 29, 2018 4.210 4.230 4.100 4.230 27,105 +0.24(+6.02%)
Nov 28, 2018 3.920 3.990 3.890 3.990 27,853 +0.06(+1.53%)
Nov 27, 2018 3.910 3.930 3.890 3.930 8,015 -0.01(-0.25%)
Nov 26, 2018 3.980 4.020 3.940 3.940 23,088 -0.10(-2.48%)
Nov 23, 2018 4.040 4.100 4.040 4.040 21,550 -0.17(-4.04%)
Nov 22, 2018 4.220 4.230 4.200 4.210 4,900 -0.02(-0.47%)
Nov 21, 2018 4.260 4.280 4.230 4.230 7,235 -0.06(-1.40%)
Nov 20, 2018 4.400 4.400 4.280 4.290 41,760 -0.44(-9.30%)
Nov 19, 2018 4.610 4.770 4.610 4.730 81,074 +0.35(+7.99%)
Nov 16, 2018 4.410 4.420 4.350 4.380 22,300 -0.07(-1.57%)
Nov 15, 2018 4.460 4.460 4.400 4.450 85,866 +0.05(+1.14%)
Nov 14, 2018 4.440 4.450 4.360 4.400 88,469 +0.05(+1.15%)
Nov 13, 2018 4.300 4.410 4.300 4.350 82,970 +0.23(+5.58%)
Nov 12, 2018 4.200 4.230 4.050 4.120 81,987 +0.10(+2.49%)
Nov 09, 2018 4.190 4.190 4.020 4.020 30,100 -0.33(-7.59%)
Nov 08, 2018 4.390 4.420 4.320 4.350 82,154 +0.05(+1.16%)
Nov 07, 2018 4.300 4.380 4.260 4.300 48,977 +0.25(+6.17%)
Nov 06, 2018 3.950 4.080 3.950 4.050 25,411 +0.14(+3.58%)
Nov 05, 2018 4.000 4.000 3.880 3.910 64,294 +0.00(+0.00%)
Nov 02, 2018 3.740 3.920 3.710 3.910 43,814 +0.33(+9.22%)
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.