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 (%)
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%)
Nov 01, 2016 3.680 3.690 3.520 3.520 266,260 -0.38(-9.74%)
Oct 31, 2016 3.720 3.910 3.720 3.900 201,985 +0.60(+18.18%)
Oct 28, 2016 3.160 3.320 3.160 3.300 47,840 +0.21(+6.80%)
Oct 27, 2016 3.190 3.190 3.060 3.090 105,412 -0.19(-5.79%)
Oct 26, 2016 3.370 3.370 3.260 3.280 51,851 -0.11(-3.24%)
Oct 25, 2016 3.410 3.440 3.370 3.390 19,050 -0.05(-1.45%)
Oct 24, 2016 3.440 3.450 3.410 3.440 19,400 +0.00(+0.00%)
Oct 21, 2016 3.370 3.450 3.370 3.440 39,111 +0.22(+6.83%)
Oct 20, 2016 3.220 3.220 3.170 3.220 32,745 +0.00(+0.00%)
Oct 19, 2016 3.250 3.250 3.170 3.220 61,053 -0.02(-0.62%)
Oct 18, 2016 3.250 3.280 3.230 3.240 65,800 +0.04(+1.25%)
Oct 17, 2016 3.220 3.240 3.200 3.200 52,485 -0.03(-0.93%)
Oct 14, 2016 3.190 3.250 3.190 3.230 31,195 +0.05(+1.57%)
Oct 13, 2016 3.210 3.230 3.150 3.180 73,598 -0.02(-0.63%)
Oct 12, 2016 3.260 3.270 3.180 3.200 83,453 -0.10(-3.03%)
Oct 11, 2016 3.350 3.370 3.300 3.300 88,542 -0.05(-1.49%)
Oct 07, 2016 3.350 3.350 3.350 0 -0.13(-3.74%)
Oct 06, 2016 3.510 3.510 3.390 3.480 176,318 -0.08(-2.25%)
Oct 05, 2016 3.600 3.600 3.510 3.560 24,179 -0.04(-1.11%)
Oct 04, 2016 3.600 3.660 3.580 3.600 56,291 +0.05(+1.41%)
Oct 03, 2016 3.750 3.760 3.550 3.550 127,559 -0.25(-6.58%)
Sep 30, 2016 3.740 3.810 3.740 3.800 52,115 +0.07(+1.88%)
Sep 29, 2016 3.710 3.770 3.690 3.730 86,524 +0.10(+2.75%)
Sep 28, 2016 3.620 3.700 3.620 3.630 57,100 +0.10(+2.83%)
Sep 27, 2016 3.500 3.530 3.440 3.530 67,991 +0.01(+0.28%)
Sep 26, 2016 3.540 3.580 3.510 3.520 114,585 -0.15(-4.09%)
Sep 23, 2016 3.740 3.740 3.650 3.670 104,700 -0.01(-0.27%)
Sep 22, 2016 3.650 3.700 3.620 3.680 131,904 -0.10(-2.65%)
Sep 21, 2016 3.890 3.890 3.690 3.780 136,581 -0.15(-3.82%)
Sep 20, 2016 3.960 3.960 3.880 3.930 57,813 -0.06(-1.50%)
Sep 19, 2016 3.990 4.080 3.990 3.990 37,779 -0.08(-1.97%)
Sep 16, 2016 4.110 4.110 4.000 4.070 35,650 -0.05(-1.21%)
Sep 15, 2016 4.000 4.120 3.980 4.120 109,967 +0.24(+6.19%)
Sep 14, 2016 3.920 3.930 3.880 3.880 55,205 +0.09(+2.37%)
Sep 13, 2016 3.890 3.890 3.780 3.790 46,454 -0.12(-3.07%)
Sep 12, 2016 3.890 3.920 3.840 3.910 29,015 -0.05(-1.26%)
Sep 09, 2016 4.090 4.100 3.960 3.960 64,148 -0.15(-3.65%)
Sep 08, 2016 4.110 4.130 4.030 4.110 9,514 +0.02(+0.49%)
Sep 07, 2016 4.080 4.110 4.050 4.090 20,825 +0.13(+3.28%)
Sep 06, 2016 3.810 3.960 3.810 3.960 88,617 +0.27(+7.32%)
Sep 02, 2016 3.690 3.690 3.690 0 -0.07(-1.86%)
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.