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, 2020 2.450 2.450 2.250 2.310 66,175 -0.20(-7.97%)
Feb 27, 2020 2.620 2.620 2.390 2.510 59,632 -0.13(-4.92%)
Feb 26, 2020 2.500 2.680 2.500 2.640 45,980 -0.10(-3.65%)
Feb 25, 2020 2.820 2.860 2.730 2.740 27,470 -0.03(-1.08%)
Feb 24, 2020 2.610 2.890 2.610 2.770 62,830 -0.20(-6.73%)
Feb 21, 2020 3.140 3.140 2.970 2.970 107,757 -0.31(-9.45%)
Feb 20, 2020 3.080 3.350 2.940 3.280 436,305 +0.31(+10.44%)
Feb 19, 2020 2.900 2.990 2.880 2.970 47,207 +0.04(+1.37%)
Feb 18, 2020 2.930 2.990 2.900 2.930 24,883 -0.08(-2.66%)
Feb 14, 2020 3.010 3.010 3.010 0 -0.11(-3.53%)
Feb 13, 2020 3.200 3.200 3.060 3.120 22,815 -0.11(-3.41%)
Feb 12, 2020 3.100 3.230 3.100 3.230 16,058 +0.13(+4.19%)
Feb 11, 2020 3.080 3.150 3.060 3.100 53,420 +0.05(+1.64%)
Feb 10, 2020 3.120 3.120 3.050 3.050 21,340 +0.06(+2.01%)
Feb 07, 2020 3.030 3.120 2.990 2.990 41,300 -0.30(-9.12%)
Feb 06, 2020 3.350 3.450 3.290 3.290 17,140 -0.04(-1.20%)
Feb 05, 2020 3.200 3.340 3.200 3.330 84,593 +0.40(+13.65%)
Feb 04, 2020 2.650 3.100 2.650 2.930 70,005 +0.07(+2.45%)
Feb 03, 2020 2.690 2.900 2.680 2.860 33,861 +0.16(+5.93%)
Jan 31, 2020 2.690 2.800 2.690 2.700 26,129 -0.06(-2.17%)
Jan 30, 2020 2.850 2.850 2.750 2.760 33,947 -0.19(-6.44%)
Jan 29, 2020 2.940 2.990 2.890 2.950 35,264 +0.03(+1.03%)
Jan 28, 2020 3.000 3.000 2.890 2.920 36,392 -0.15(-4.89%)
Jan 27, 2020 3.000 3.070 2.950 3.070 34,037 -0.06(-1.92%)
Jan 24, 2020 3.180 3.190 3.060 3.130 26,300 -0.05(-1.57%)
Jan 23, 2020 3.280 3.280 3.170 3.180 22,877 -0.10(-3.05%)
Jan 22, 2020 3.380 3.380 3.200 3.280 30,142 +0.03(+0.92%)
Jan 21, 2020 3.360 3.360 3.230 3.250 13,570 -0.11(-3.27%)
Jan 20, 2020 3.350 3.440 3.350 3.360 17,370 +0.08(+2.44%)
Jan 17, 2020 3.260 3.330 3.260 3.280 11,835 +0.02(+0.61%)
Jan 16, 2020 3.350 3.350 3.220 3.260 43,825 +0.07(+2.19%)
Jan 15, 2020 3.400 3.400 3.100 3.190 57,972 -0.31(-8.86%)
Jan 14, 2020 3.420 3.520 3.400 3.500 87,085 +0.12(+3.55%)
Jan 13, 2020 3.290 3.400 3.150 3.380 85,088 +0.30(+9.74%)
Jan 10, 2020 3.000 3.150 2.960 3.080 78,663 +0.24(+8.45%)
Jan 09, 2020 2.760 2.900 2.760 2.840 25,008 +0.19(+7.17%)
Jan 08, 2020 2.800 2.810 2.540 2.650 47,880 -0.07(-2.57%)
Jan 07, 2020 2.660 2.780 2.660 2.720 32,071 +0.15(+5.84%)
Jan 06, 2020 2.580 2.580 2.470 2.570 14,910 +0.01(+0.39%)
Jan 03, 2020 2.570 2.590 2.550 2.560 15,052 +0.02(+0.79%)
Jan 02, 2020 2.400 2.540 2.400 2.540 31,515 +0.15(+6.28%)
Dec 31, 2019 2.390 2.390 2.390 0 +0.02(+0.84%)
Dec 30, 2019 2.220 2.440 2.220 2.370 14,625 +0.05(+2.16%)
Dec 27, 2019 2.320 2.370 2.280 2.320 26,020 +0.00(+0.00%)
Dec 24, 2019 2.320 2.320 2.320 0 -0.02(-0.85%)
Dec 23, 2019 2.380 2.390 2.240 2.340 19,342 -0.07(-2.90%)
Dec 20, 2019 2.410 2.430 2.390 2.410 3,253 +0.00(+0.00%)
Dec 19, 2019 2.430 2.450 2.410 2.410 2,990 +0.01(+0.42%)
Dec 18, 2019 2.430 2.430 2.390 2.400 5,705 -0.03(-1.23%)
Dec 17, 2019 2.390 2.430 2.380 2.430 5,434 +0.03(+1.25%)
Dec 16, 2019 2.310 2.420 2.310 2.400 12,000 +0.02(+0.84%)
Dec 13, 2019 2.310 2.410 2.310 2.380 12,850 +0.10(+4.39%)
Dec 12, 2019 2.320 2.350 2.280 2.280 7,061 -0.04(-1.72%)
Dec 11, 2019 2.240 2.320 2.230 2.320 4,215 +0.11(+4.98%)
Dec 10, 2019 2.230 2.230 2.180 2.210 4,830 +0.01(+0.45%)
Dec 09, 2019 2.150 2.200 2.150 2.200 2,449 +0.05(+2.33%)
Dec 06, 2019 2.180 2.180 2.130 2.150 4,808 +0.03(+1.42%)
Dec 05, 2019 2.100 2.140 2.090 2.120 2,850 -0.01(-0.47%)
Dec 04, 2019 2.130 2.140 2.080 2.130 2,939 +0.00(+0.00%)
Dec 03, 2019 2.190 2.190 2.080 2.130 13,235 -0.11(-4.91%)
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.