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 (%)
Mar 29, 2018 5.390 5.390 5.390 0 -0.22(-3.92%)
Mar 28, 2018 5.740 5.740 5.570 5.610 43,367 -0.19(-3.28%)
Mar 27, 2018 5.830 5.940 5.800 5.800 79,400 +0.08(+1.40%)
Mar 26, 2018 5.750 5.750 5.610 5.720 76,953 -0.03(-0.52%)
Mar 23, 2018 5.750 5.810 5.750 5.750 61,481 -0.12(-2.04%)
Mar 22, 2018 6.010 6.010 5.840 5.870 93,487 -0.04(-0.68%)
Mar 21, 2018 5.770 5.910 5.770 5.910 49,486 +0.12(+2.07%)
Mar 20, 2018 5.770 5.830 5.760 5.790 54,190 -0.06(-1.03%)
Mar 19, 2018 6.060 6.060 5.840 5.850 70,315 -0.25(-4.10%)
Mar 16, 2018 6.200 6.200 6.040 6.100 53,765 -0.17(-2.71%)
Mar 15, 2018 6.320 6.320 6.200 6.270 47,956 +0.00(+0.00%)
Mar 14, 2018 6.200 6.330 6.200 6.270 111,363 +0.35(+5.91%)
Mar 13, 2018 6.010 6.080 5.920 5.920 100,257 +0.03(+0.51%)
Mar 12, 2018 5.800 5.920 5.800 5.890 52,781 +0.13(+2.26%)
Mar 09, 2018 5.720 5.830 5.640 5.760 163,859 +0.01(+0.17%)
Mar 08, 2018 5.860 5.860 5.710 5.750 250,892 +0.07(+1.23%)
Mar 07, 2018 5.790 5.800 5.610 5.680 116,728 -0.25(-4.22%)
Mar 06, 2018 5.820 6.030 5.820 5.930 105,631 +0.17(+2.95%)
Mar 05, 2018 5.770 5.850 5.720 5.760 202,365 -0.14(-2.37%)
Mar 02, 2018 5.770 5.920 5.610 5.900 228,427 -0.02(-0.34%)
Mar 01, 2018 6.170 6.310 5.830 5.920 237,692 -0.26(-4.21%)
Feb 28, 2018 6.500 6.540 6.180 6.180 123,776 -0.33(-5.07%)
Feb 27, 2018 6.570 6.640 6.380 6.510 117,516 -0.12(-1.81%)
Feb 26, 2018 6.850 6.850 6.470 6.630 280,963 -0.15(-2.21%)
Feb 23, 2018 6.720 6.780 6.500 6.780 111,087 +0.06(+0.89%)
Feb 22, 2018 6.630 6.760 6.630 6.720 36,013 +0.05(+0.75%)
Feb 21, 2018 6.640 6.690 6.570 6.670 44,287 +0.09(+1.37%)
Feb 20, 2018 6.570 6.650 6.500 6.580 74,798 +0.01(+0.15%)
Feb 16, 2018 6.570 6.570 6.570 0 -0.17(-2.52%)
Feb 15, 2018 6.820 6.860 6.680 6.740 42,743 -0.04(-0.59%)
Feb 14, 2018 6.750 6.800 6.540 6.780 63,632 -0.08(-1.17%)
Feb 13, 2018 6.610 6.860 6.610 6.860 145,842 +0.51(+8.03%)
Feb 12, 2018 6.310 6.530 6.300 6.350 169,860 +0.16(+2.58%)
Feb 09, 2018 6.290 6.290 5.990 6.190 149,330 +0.16(+2.65%)
Feb 08, 2018 6.430 6.020 6.030 154,605 -0.40(-6.22%)
Feb 07, 2018 6.510 6.600 6.430 6.430 207,994 +0.07(+1.10%)
Feb 06, 2018 5.890 6.390 5.840 6.360 294,029 +0.28(+4.61%)
Feb 05, 2018 6.490 6.500 5.700 6.080 515,684 -0.67(-9.93%)
Feb 02, 2018 6.940 6.950 6.740 6.750 119,667 -0.24(-3.43%)
Feb 01, 2018 7.040 7.080 6.930 6.990 70,960 -0.09(-1.27%)
Jan 31, 2018 7.180 7.240 7.030 7.080 72,830 -0.09(-1.26%)
Jan 30, 2018 7.270 7.290 7.110 7.170 123,795 -0.15(-2.05%)
Jan 29, 2018 7.160 7.360 7.160 7.320 244,540 +0.29(+4.13%)
Jan 26, 2018 7.060 7.070 6.960 7.030 56,683 +0.04(+0.57%)
Jan 25, 2018 6.960 7.070 6.910 6.990 82,490 -0.09(-1.27%)
Jan 24, 2018 6.990 7.100 6.970 7.080 151,882 +0.23(+3.36%)
Jan 23, 2018 6.920 7.050 6.780 6.850 333,069 +0.22(+3.32%)
Jan 22, 2018 6.670 6.750 6.570 6.630 339,717 -0.10(-1.49%)
Jan 19, 2018 6.850 6.980 6.680 6.730 641,088 -0.26(-3.72%)
Jan 12, 2018 6.990 6.990 6.990 0 +0.27(+4.02%)
Jan 11, 2018 6.830 6.830 6.640 6.720 143,983 -0.21(-3.03%)
Jan 10, 2018 7.000 7.020 6.910 6.930 119,850 -0.15(-2.12%)
Jan 09, 2018 7.150 7.150 7.010 7.080 131,434 -0.06(-0.84%)
Jan 08, 2018 7.060 7.140 6.950 7.140 199,978 +0.00(+0.00%)
Jan 05, 2018 6.900 7.170 6.900 7.140 138,103 +0.28(+4.08%)
Jan 04, 2018 6.970 6.970 6.800 6.860 82,626 -0.11(-1.58%)
Jan 03, 2018 6.950 7.000 6.830 6.970 94,196 -0.06(-0.85%)
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.