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 (%)
Feb 28, 2019 3.600 3.600 3.540 3.540 8,935 +0.03(+0.85%)
Feb 27, 2019 3.520 3.520 3.490 3.510 10,278 -0.09(-2.50%)
Feb 26, 2019 3.470 3.620 3.460 3.600 114,746 +0.29(+8.76%)
Feb 25, 2019 3.270 3.340 3.260 3.310 39,432 +0.13(+4.09%)
Feb 22, 2019 3.080 3.190 3.080 3.180 35,000 +0.00(+0.00%)
Feb 21, 2019 3.100 3.180 3.100 3.180 47,650 +0.19(+6.35%)
Feb 20, 2019 3.050 3.050 2.980 2.990 14,110 +0.05(+1.70%)
Feb 19, 2019 2.910 2.970 2.830 2.940 22,463 -0.09(-2.97%)
Feb 15, 2019 3.030 3.030 3.030 0 +0.12(+4.12%)
Feb 14, 2019 2.900 2.920 2.850 2.910 42,125 +0.01(+0.34%)
Feb 13, 2019 3.000 3.000 2.890 2.900 57,470 -0.12(-3.97%)
Feb 12, 2019 3.020 3.080 3.000 3.020 21,135 -0.07(-2.27%)
Feb 11, 2019 3.070 3.090 3.050 3.090 5,949 -0.03(-0.96%)
Feb 08, 2019 3.130 3.150 3.120 3.120 2,270 -0.07(-2.19%)
Feb 07, 2019 3.230 3.250 3.150 3.190 15,324 -0.03(-0.93%)
Feb 06, 2019 3.150 3.220 3.150 3.220 11,688 +0.12(+3.87%)
Feb 05, 2019 3.090 3.100 3.070 3.100 2,650 +0.05(+1.64%)
Feb 04, 2019 3.030 3.070 3.030 3.050 13,595 -0.03(-0.97%)
Feb 01, 2019 3.140 3.140 3.020 3.080 10,180 -0.09(-2.84%)
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%)
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.