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 26, 2021 4.710 4.750 4.420 4.500 109,827 -0.33(-6.83%)
Feb 25, 2021 5.120 5.120 4.820 4.830 111,010 -0.16(-3.21%)
Feb 24, 2021 5.030 5.100 4.870 4.990 104,492 -0.06(-1.19%)
Feb 23, 2021 5.030 5.110 4.710 5.050 234,230 -0.05(-0.98%)
Feb 22, 2021 5.000 5.100 4.980 5.100 156,369 +0.07(+1.39%)
Feb 19, 2021 5.040 5.100 4.950 5.030 130,965 -0.06(-1.18%)
Feb 18, 2021 5.170 5.180 4.930 5.090 212,413 -0.13(-2.49%)
Feb 17, 2021 5.110 5.290 5.110 5.220 191,059 +0.02(+0.38%)
Feb 16, 2021 5.040 5.210 4.950 5.200 211,600 +0.37(+7.66%)
Feb 12, 2021 4.830 4.830 4.830 0 +0.07(+1.47%)
Feb 11, 2021 4.800 4.830 4.710 4.760 66,930 -0.08(-1.65%)
Feb 10, 2021 4.850 4.940 4.750 4.840 107,272 +0.02(+0.41%)
Feb 09, 2021 4.990 4.990 4.780 4.820 93,282 -0.15(-3.02%)
Feb 08, 2021 4.890 4.990 4.820 4.970 113,526 +0.19(+3.97%)
Feb 05, 2021 4.830 4.840 4.700 4.780 85,222 -0.14(-2.85%)
Feb 04, 2021 4.940 5.000 4.700 4.920 170,645 -0.11(-2.19%)
Feb 03, 2021 5.080 5.080 4.890 5.030 104,085 -0.12(-2.33%)
Feb 02, 2021 5.300 5.300 5.060 5.150 86,764 +0.03(+0.59%)
Feb 01, 2021 4.910 5.190 4.870 5.120 108,069 +0.27(+5.57%)
Jan 29, 2021 4.970 4.970 4.450 4.850 268,666 -0.53(-9.85%)
Jan 28, 2021 5.200 5.540 5.100 5.380 213,467 +0.34(+6.75%)
Jan 27, 2021 5.500 5.550 4.950 5.040 229,681 -0.56(-10.00%)
Jan 26, 2021 5.500 5.610 5.430 5.600 140,970 +0.11(+2.00%)
Jan 25, 2021 5.580 5.730 5.450 5.490 124,365 -0.21(-3.68%)
Jan 22, 2021 5.550 5.730 5.540 5.700 173,090 +0.10(+1.79%)
Jan 21, 2021 5.540 5.640 5.410 5.600 156,083 +0.01(+0.18%)
Jan 20, 2021 5.500 5.620 5.490 5.590 227,004 +0.51(+10.04%)
Jan 19, 2021 4.950 5.110 4.950 5.080 119,683 +0.23(+4.74%)
Jan 18, 2021 4.980 4.980 4.840 4.850 76,529 -0.21(-4.15%)
Jan 15, 2021 5.220 5.290 5.030 5.060 201,982 -0.33(-6.12%)
Jan 14, 2021 5.040 5.410 5.040 5.390 162,374 +0.30(+5.89%)
Jan 13, 2021 5.020 5.100 4.940 5.090 206,645 +0.14(+2.83%)
Jan 12, 2021 5.090 5.100 4.940 4.950 125,370 -0.13(-2.56%)
Jan 11, 2021 4.900 5.130 4.880 5.080 239,410 +0.20(+4.10%)
Jan 08, 2021 4.920 5.040 4.790 4.880 135,403 -0.16(-3.17%)
Jan 07, 2021 5.050 5.060 4.940 5.040 103,745 +0.04(+0.80%)
Jan 06, 2021 4.980 5.080 4.890 5.000 130,163 +0.20(+4.17%)
Jan 05, 2021 4.700 4.910 4.700 4.800 230,097 +0.30(+6.67%)
Jan 04, 2021 4.490 4.540 4.430 4.500 129,606 +0.11(+2.51%)
Dec 31, 2020 4.390 4.390 4.390 0 +0.00(+0.00%)
Dec 30, 2020 4.300 4.420 4.290 4.390 28,782 +0.07(+1.62%)
Dec 29, 2020 4.320 4.440 4.280 4.320 149,906 +0.08(+1.89%)
Dec 24, 2020 4.240 4.240 4.240 0 +0.04(+0.95%)
Dec 23, 2020 4.130 4.200 4.130 4.200 80,237 +0.12(+2.94%)
Dec 22, 2020 4.000 4.100 4.000 4.080 79,797 -0.05(-1.21%)
Dec 21, 2020 4.150 4.150 4.100 4.130 87,329 -0.07(-1.67%)
Dec 18, 2020 4.170 4.290 4.170 4.200 72,660 +0.03(+0.72%)
Dec 17, 2020 4.060 4.170 4.050 4.170 93,175 +0.16(+3.99%)
Dec 16, 2020 4.050 4.050 3.920 4.010 59,617 -0.10(-2.43%)
Dec 15, 2020 3.940 4.120 3.930 4.110 405,193 +0.31(+8.16%)
Dec 14, 2020 3.860 3.880 3.780 3.800 232,295 -0.03(-0.78%)
Dec 11, 2020 3.800 3.890 3.780 3.830 137,510 +0.07(+1.86%)
Dec 10, 2020 3.710 3.770 3.680 3.760 32,898 +0.05(+1.35%)
Dec 09, 2020 3.790 3.830 3.710 3.710 59,583 -0.11(-2.88%)
Dec 08, 2020 3.790 3.850 3.740 3.820 158,088 +0.08(+2.14%)
Dec 07, 2020 3.630 3.790 3.630 3.740 85,708 -0.04(-1.06%)
Dec 04, 2020 3.790 3.790 3.720 3.780 71,777 -0.01(-0.26%)
Dec 03, 2020 3.900 3.910 3.740 3.790 148,430 +0.10(+2.71%)
Dec 02, 2020 3.710 3.790 3.600 3.690 103,406 -0.16(-4.16%)
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.