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 (%)
Oct 31, 2018 3.110 3.150 3.100 3.150 15,750 +0.06(+1.94%)
Oct 30, 2018 3.150 3.150 3.060 3.090 58,229 -0.10(-3.13%)
Oct 29, 2018 3.230 3.230 3.130 3.190 42,539 -0.04(-1.24%)
Oct 26, 2018 3.340 3.340 3.200 3.230 35,085 -0.17(-5.00%)
Oct 25, 2018 3.270 3.410 3.270 3.400 22,444 +0.18(+5.59%)
Oct 24, 2018 3.360 3.380 3.210 3.220 29,279 -0.10(-3.01%)
Oct 23, 2018 3.310 3.350 3.240 3.320 45,766 -0.02(-0.60%)
Oct 22, 2018 3.450 3.450 3.340 3.340 20,919 -0.08(-2.34%)
Oct 19, 2018 3.370 3.440 3.370 3.420 8,605 +0.07(+2.09%)
Oct 18, 2018 3.360 3.390 3.330 3.350 43,497 -0.17(-4.83%)
Oct 17, 2018 3.570 3.570 3.500 3.520 26,814 -0.07(-1.95%)
Oct 16, 2018 3.540 3.600 3.540 3.590 21,266 +0.12(+3.46%)
Oct 15, 2018 3.540 3.550 3.460 3.470 8,430 -0.08(-2.25%)
Oct 12, 2018 3.460 3.580 3.460 3.550 23,577 +0.15(+4.41%)
Oct 11, 2018 3.390 3.440 3.320 3.400 43,802 -0.11(-3.13%)
Oct 10, 2018 3.680 3.680 3.460 3.510 75,123 -0.20(-5.39%)
Oct 09, 2018 3.900 3.910 3.660 3.710 79,741 -0.30(-7.48%)
Oct 05, 2018 4.010 4.010 4.010 0 -0.06(-1.47%)
Oct 04, 2018 4.240 4.240 4.060 4.070 35,975 -0.14(-3.33%)
Oct 03, 2018 4.220 4.270 4.160 4.210 28,394 +0.02(+0.48%)
Oct 02, 2018 4.260 4.310 4.190 4.190 72,675 +0.23(+5.81%)
Oct 01, 2018 3.880 3.970 3.840 3.960 26,659 +0.11(+2.86%)
Sep 28, 2018 3.950 3.950 3.840 3.850 30,613 -0.11(-2.78%)
Sep 27, 2018 3.920 4.010 3.920 3.960 14,040 +0.04(+1.02%)
Sep 26, 2018 4.050 4.050 3.910 3.920 18,940 -0.12(-2.97%)
Sep 25, 2018 4.080 4.080 3.970 4.040 36,154 +0.03(+0.75%)
Sep 24, 2018 4.070 4.070 3.930 4.010 28,552 +0.08(+2.04%)
Sep 21, 2018 3.830 3.940 3.830 3.930 40,770 +0.24(+6.50%)
Sep 20, 2018 3.580 3.700 3.550 3.690 27,950 +0.21(+6.03%)
Sep 19, 2018 3.400 3.480 3.390 3.480 25,701 +0.07(+2.05%)
Sep 18, 2018 3.500 3.500 3.410 3.410 18,016 -0.09(-2.57%)
Sep 17, 2018 3.500 3.540 3.450 3.500 36,513 -0.05(-1.41%)
Sep 14, 2018 3.550 3.600 3.550 3.550 10,547 +0.03(+0.85%)
Sep 13, 2018 3.470 3.560 3.460 3.520 36,733 +0.08(+2.33%)
Sep 12, 2018 3.380 3.440 3.380 3.440 27,879 +0.09(+2.69%)
Sep 11, 2018 3.310 3.390 3.290 3.350 27,980 +0.06(+1.82%)
Sep 10, 2018 3.390 3.390 3.290 3.290 100,095 -0.20(-5.73%)
Sep 07, 2018 3.420 3.560 3.370 3.490 87,097 +0.14(+4.18%)
Sep 06, 2018 3.330 3.380 3.280 3.350 201,401 -0.24(-6.69%)
Sep 05, 2018 3.500 3.740 3.420 3.590 200,263 -0.48(-11.79%)
Aug 31, 2018 4.070 4.070 4.070 0 +0.02(+0.49%)
Aug 30, 2018 4.140 4.140 4.050 4.050 21,552 -0.12(-2.88%)
Aug 29, 2018 4.220 4.220 4.090 4.170 63,997 -0.06(-1.42%)
Aug 28, 2018 4.180 4.250 4.150 4.230 61,764 +0.16(+3.93%)
Aug 27, 2018 3.980 4.080 3.950 4.070 43,730 +0.12(+3.04%)
Aug 24, 2018 3.860 3.990 3.840 3.950 19,719 -0.03(-0.75%)
Aug 23, 2018 4.020 4.030 3.980 3.980 11,644 +0.00(+0.00%)
Aug 22, 2018 4.030 4.060 3.980 3.980 19,883 -0.03(-0.75%)
Aug 21, 2018 4.030 4.040 3.980 4.010 8,947 -0.01(-0.25%)
Aug 20, 2018 3.990 4.020 3.970 4.020 7,779 +0.12(+3.08%)
Aug 17, 2018 3.820 3.920 3.820 3.900 19,402 +0.16(+4.28%)
Aug 16, 2018 3.840 3.840 3.730 3.740 28,602 -0.10(-2.60%)
Aug 15, 2018 3.880 3.880 3.810 3.840 25,527 -0.10(-2.54%)
Aug 14, 2018 3.610 4.020 3.610 3.940 32,827 +0.00(+0.00%)
Aug 13, 2018 4.100 4.100 3.870 3.940 70,639 -0.34(-7.94%)
Aug 10, 2018 4.250 4.280 4.250 4.280 88,318 +0.03(+0.71%)
Aug 09, 2018 4.270 4.280 4.250 4.250 11,174 -0.02(-0.47%)
Aug 08, 2018 4.200 4.270 4.200 4.270 17,194 +0.06(+1.43%)
Aug 07, 2018 4.210 4.240 4.190 4.210 24,725 +0.02(+0.48%)
Aug 03, 2018 4.190 4.190 4.190 0 -0.11(-2.56%)
Aug 02, 2018 4.280 4.340 4.240 4.300 64,209 -0.16(-3.59%)
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.