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 31, 2020 1.950 1.970 1.760 1.890 188,100 +0.09(+5.00%)
Mar 30, 2020 1.830 1.900 1.780 1.800 48,710 +0.05(+2.86%)
Mar 27, 2020 1.850 1.850 1.700 1.750 71,041 -0.26(-12.94%)
Mar 26, 2020 2.000 2.020 1.850 2.010 263,864 +0.11(+5.79%)
Mar 25, 2020 1.840 1.920 1.720 1.900 49,910 +0.06(+3.26%)
Mar 24, 2020 1.720 1.890 1.670 1.840 80,786 +0.21(+12.88%)
Mar 23, 2020 1.850 1.850 1.630 1.630 12,490 -0.13(-7.39%)
Mar 19, 2020 1.760 1.760 1.760 0 +0.07(+4.14%)
Mar 18, 2020 1.850 1.850 1.600 1.690 35,191 -0.19(-10.11%)
Mar 17, 2020 1.660 2.000 1.660 1.880 13,750 +0.08(+4.44%)
Mar 16, 2020 1.920 1.920 1.630 1.800 37,613 -0.12(-6.25%)
Mar 13, 2020 1.870 1.950 1.770 1.920 29,319 +0.21(+12.28%)
Mar 12, 2020 2.040 2.060 1.640 1.710 52,535 -0.43(-20.09%)
Mar 11, 2020 2.100 2.150 2.000 2.140 24,080 -0.03(-1.38%)
Mar 10, 2020 2.220 2.250 2.140 2.170 26,802 +0.05(+2.36%)
Mar 09, 2020 2.200 2.200 2.080 2.120 52,008 -0.18(-7.83%)
Mar 06, 2020 2.440 2.450 2.300 2.300 27,350 -0.18(-7.26%)
Mar 05, 2020 2.330 2.480 2.330 2.480 30,900 +0.12(+5.08%)
Mar 04, 2020 2.390 2.390 2.350 2.360 28,205 +0.03(+1.29%)
Mar 03, 2020 2.600 2.600 2.330 2.330 37,184 -0.14(-5.67%)
Mar 02, 2020 2.290 2.480 2.280 2.470 43,990 +0.16(+6.93%)
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%)
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.