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 (%)
Apr 29, 2016 3.200 3.280 3.180 3.210 17,500 -0.02(-0.62%)
Apr 28, 2016 3.220 3.250 3.160 3.230 19,115 +0.06(+1.89%)
Apr 27, 2016 3.170 3.170 3.150 3.170 46,195 -0.07(-2.16%)
Apr 26, 2016 3.240 3.280 3.190 3.240 32,468 -0.03(-0.92%)
Apr 25, 2016 3.330 3.330 3.270 3.270 12,640 -0.04(-1.21%)
Apr 22, 2016 3.360 3.360 3.220 3.310 53,831 -0.14(-4.06%)
Apr 21, 2016 3.250 3.550 3.250 3.450 132,030 +0.24(+7.48%)
Apr 20, 2016 3.150 3.210 3.120 3.210 11,700 +0.09(+2.88%)
Apr 19, 2016 3.210 3.230 3.120 3.120 32,500 -0.06(-1.89%)
Apr 18, 2016 3.260 3.260 3.170 3.180 66,556 -0.10(-3.05%)
Apr 15, 2016 3.200 3.300 3.180 3.280 30,150 +0.10(+3.14%)
Apr 14, 2016 3.190 3.290 3.080 3.180 39,850 +0.08(+2.58%)
Apr 13, 2016 3.140 3.140 2.970 3.100 83,027 -0.06(-1.90%)
Apr 12, 2016 3.220 3.290 3.160 3.160 34,240 +0.01(+0.32%)
Apr 11, 2016 3.500 3.510 3.150 3.150 141,669 -0.18(-5.41%)
Apr 08, 2016 3.020 3.340 3.010 3.330 145,960 +0.33(+11.00%)
Apr 07, 2016 2.960 3.020 2.960 3.000 39,610 -0.03(-0.99%)
Apr 06, 2016 3.030 3.030 2.960 3.030 64,430 +0.02(+0.66%)
Apr 05, 2016 3.020 3.030 2.930 3.010 44,397 -0.04(-1.31%)
Apr 04, 2016 3.030 3.100 3.030 3.050 70,850 +0.03(+0.99%)
Apr 01, 2016 2.960 3.050 2.960 3.020 24,150 +0.12(+4.14%)
Mar 31, 2016 2.910 2.930 2.860 2.900 22,385 -0.06(-2.03%)
Mar 30, 2016 2.820 2.970 2.820 2.960 17,444 +0.16(+5.71%)
Mar 29, 2016 2.850 2.850 2.790 2.800 9,150 -0.05(-1.75%)
Mar 28, 2016 2.790 2.850 2.790 2.850 12,800 +0.01(+0.35%)
Mar 24, 2016 2.840 2.840 2.840 0 -0.07(-2.41%)
Mar 23, 2016 2.950 2.950 2.910 2.910 55,098 -0.14(-4.59%)
Mar 22, 2016 3.020 3.090 2.980 3.050 17,109 +0.07(+2.35%)
Mar 21, 2016 3.220 3.220 2.980 2.980 98,132 -0.12(-3.87%)
Mar 18, 2016 3.140 3.170 3.060 3.100 110,505 +0.10(+3.33%)
Mar 17, 2016 2.890 3.050 2.890 3.000 49,600 +0.27(+9.89%)
Mar 16, 2016 2.690 2.750 2.690 2.730 18,300 +0.08(+3.02%)
Mar 15, 2016 2.620 2.670 2.580 2.650 13,550 +0.05(+1.92%)
Mar 14, 2016 2.600 2.610 2.590 2.600 10,320 +0.03(+1.17%)
Mar 11, 2016 2.540 2.650 2.500 2.570 115,943 -0.11(-4.10%)
Mar 10, 2016 2.520 2.720 2.520 2.680 87,344 +0.16(+6.35%)
Mar 09, 2016 2.530 2.530 2.500 2.520 5,650 -0.01(-0.40%)
Mar 08, 2016 2.530 2.540 2.500 2.530 31,136 -0.06(-2.32%)
Mar 07, 2016 2.540 2.590 2.530 2.590 40,641 +0.21(+8.82%)
Mar 04, 2016 2.370 2.390 2.240 2.380 94,620 +0.07(+3.03%)
Mar 03, 2016 2.370 2.420 2.310 2.310 33,763 -0.08(-3.35%)
Mar 02, 2016 2.340 2.390 2.340 2.390 16,913 +0.01(+0.42%)
Mar 01, 2016 2.340 2.380 2.340 2.380 11,000 +0.08(+3.48%)
Feb 29, 2016 2.260 2.310 2.260 2.300 35,500 +0.01(+0.44%)
Feb 26, 2016 2.270 2.290 2.250 2.290 6,700 +0.02(+0.88%)
Feb 25, 2016 2.250 2.280 2.250 2.270 3,366 +0.02(+0.89%)
Feb 24, 2016 2.300 2.310 2.250 2.250 9,800 -0.10(-4.26%)
Feb 23, 2016 2.410 2.410 2.350 2.350 7,800 +0.00(+0.00%)
Feb 22, 2016 2.220 2.350 2.220 2.350 13,100 +0.15(+6.82%)
Feb 19, 2016 2.260 2.260 2.150 2.200 64,700 -0.17(-7.17%)
Feb 18, 2016 2.390 2.390 2.300 2.370 23,995 -0.07(-2.87%)
Feb 17, 2016 2.480 2.480 2.440 2.440 6,110 -0.04(-1.61%)
Feb 16, 2016 2.450 2.520 2.450 2.480 27,400 -0.07(-2.75%)
Feb 12, 2016 2.550 2.550 2.550 0 -0.01(-0.39%)
Feb 11, 2016 2.590 2.610 2.560 2.560 20,189 -0.03(-1.16%)
Feb 10, 2016 2.640 2.640 2.590 2.590 41,438 -0.01(-0.38%)
Feb 09, 2016 2.490 2.600 2.490 2.600 70,915 +0.19(+7.88%)
Feb 08, 2016 2.400 2.430 2.390 2.410 7,300 +0.06(+2.55%)
Feb 05, 2016 2.360 2.360 2.350 2.350 28,475 -0.05(-2.08%)
Feb 04, 2016 2.340 2.400 2.340 2.400 12,750 +0.07(+3.00%)
Feb 03, 2016 2.330 2.340 2.300 2.330 32,900 -0.03(-1.27%)
Feb 02, 2016 2.400 2.400 2.340 2.360 16,200 -0.07(-2.88%)
Feb 01, 2016 2.500 2.500 2.430 2.430 19,500 -0.09(-3.57%)
Jan 29, 2016 2.630 2.630 2.510 2.520 14,500 +0.01(+0.40%)
Jan 28, 2016 2.460 2.510 2.460 2.510 9,725 +0.05(+2.03%)
Jan 27, 2016 2.460 2.530 2.450 2.460 114,001 +0.10(+4.24%)
Jan 26, 2016 2.430 2.440 2.360 2.360 140,760 -0.05(-2.07%)
Jan 25, 2016 2.520 2.520 2.410 2.410 72,342 -0.04(-1.63%)
Jan 22, 2016 2.420 2.580 2.330 2.450 80,659 -0.07(-2.78%)
Jan 19, 2016 2.520 2.520 2.520 0 +0.08(+3.28%)
Jan 18, 2016 2.410 2.470 2.410 2.440 21,250 +0.07(+2.95%)
Jan 15, 2016 2.340 2.390 2.320 2.370 26,100 +0.10(+4.41%)
Jan 14, 2016 2.230 2.280 2.160 2.270 33,670 -0.02(-0.87%)
Jan 13, 2016 2.350 2.350 2.290 2.290 40,030 +0.00(+0.00%)
Jan 12, 2016 2.350 2.350 2.280 2.290 25,623 -0.07(-2.97%)
Jan 11, 2016 2.320 2.370 2.280 2.360 58,311 +0.07(+3.06%)
Jan 08, 2016 2.220 2.300 2.220 2.290 34,870 +0.00(+0.00%)
Jan 07, 2016 2.490 2.490 2.200 2.290 90,388 -0.29(-11.24%)
Jan 06, 2016 2.600 2.610 2.550 2.580 49,165 -0.06(-2.27%)
Jan 05, 2016 2.620 2.650 2.610 2.640 43,560 +0.20(+8.20%)
Jan 04, 2016 2.430 2.470 2.420 2.440 21,635 +0.02(+0.83%)
Dec 31, 2015 2.420 2.420 2.420 0 -0.01(-0.41%)
Dec 30, 2015 2.420 2.470 2.400 2.430 72,500 +0.09(+3.85%)
Dec 29, 2015 2.310 2.380 2.280 2.340 173,200 +0.16(+7.34%)
Dec 24, 2015 2.180 2.180 2.180 0 +0.20(+10.10%)
Dec 23, 2015 1.980 1.980 1.950 1.980 13,150 +0.06(+3.13%)
Dec 22, 2015 1.920 1.920 1.910 1.920 32,100 -0.05(-2.54%)
Dec 21, 2015 1.950 1.960 1.920 1.970 17,050 +0.03(+1.55%)
Dec 18, 2015 1.970 2.040 1.940 1.940 68,669 +0.11(+6.01%)
Dec 17, 2015 1.800 1.840 1.800 1.830 8,750 +0.06(+3.39%)
Dec 16, 2015 1.740 1.790 1.740 1.770 15,800 +0.07(+4.12%)
Dec 15, 2015 1.650 1.730 1.650 1.700 25,820 +0.16(+10.39%)
Dec 14, 2015 1.520 1.540 1.500 1.540 10,005 +0.15(+10.79%)
Dec 11, 2015 1.370 1.390 1.370 1.390 2,000 +0.02(+1.46%)
Dec 10, 2015 1.330 1.370 1.330 1.370 7,350 -0.04(-2.84%)
Dec 09, 2015 1.370 1.410 1.370 1.410 3,120 +0.07(+5.22%)
Dec 08, 2015 1.380 1.400 1.330 1.340 38,175 -0.10(-6.94%)
Dec 07, 2015 1.500 1.500 1.440 1.440 23,649 -0.08(-5.26%)
Dec 04, 2015 1.510 1.520 1.510 1.520 2,200 +0.07(+4.83%)
Dec 03, 2015 1.450 1.450 1.450 1.450 2,300 +0.05(+3.57%)
Dec 02, 2015 1.420 1.430 1.400 1.400 40,780 -0.07(-4.76%)
Dec 01, 2015 1.500 1.500 1.450 1.470 23,100 +0.00(+0.00%)
Nov 30, 2015 1.530 1.530 1.470 1.470 38,150 +0.04(+2.80%)
Nov 27, 2015 1.410 1.430 1.410 1.430 4,742 -0.02(-1.38%)
Nov 26, 2015 1.390 1.450 1.390 1.450 6,375 +0.00(+0.00%)
Nov 25, 2015 1.530 1.530 1.450 1.450 17,690 -0.09(-5.84%)
Nov 24, 2015 1.540 1.540 1.540 1.540 2,600 -0.03(-1.91%)
Nov 23, 2015 1.570 11,270 +0.00(+0.00%)
Nov 20, 2015 1.550 1.590 1.550 1.570 6,700 +0.03(+1.95%)
Nov 19, 2015 1.540 1.540 1.540 1.540 1,000 -0.01(-0.65%)
Nov 18, 2015 1.530 1.550 1.530 1.550 1,650 +0.03(+1.97%)
Nov 17, 2015 1.550 1.550 1.520 1.520 19,588 -0.02(-1.30%)
Nov 16, 2015 1.580 1.580 1.540 1.540 20,600 -0.13(-7.78%)
Nov 13, 2015 1.670 1.680 1.670 1.670 92,872 -0.02(-1.18%)
Nov 12, 2015 1.690 1.690 1.690 1.690 4,400 +0.01(+0.60%)
Nov 11, 2015 1.680 1.700 1.670 1.680 12,100 -0.01(-0.59%)
Nov 10, 2015 1.660 1.690 1.650 1.690 10,900 +0.00(+0.00%)
Nov 09, 2015 1.690 1.700 1.660 1.690 12,124 +0.00(+0.00%)
Nov 06, 2015 1.690 1.710 1.680 1.690 526,760 -0.03(-1.74%)
Nov 05, 2015 1.750 1.750 1.700 1.720 26,474 -0.02(-1.15%)
Nov 04, 2015 1.760 1.760 1.730 1.740 11,775 +0.04(+2.35%)
Nov 03, 2015 1.760 1.760 1.700 1.700 8,000 -0.05(-2.86%)
Nov 02, 2015 1.710 1.750 1.700 1.750 35,400 +0.04(+2.34%)
Oct 30, 2015 1.720 1.730 1.710 1.710 11,100 +0.00(+0.00%)
Oct 29, 2015 1.810 1.810 1.710 1.710 6,403 -0.04(-2.29%)
Oct 28, 2015 1.760 1.760 1.750 1.750 1,900 +0.02(+1.16%)
Oct 27, 2015 1.860 1.860 1.730 1.730 37,475 -0.14(-7.49%)
Oct 26, 2015 1.900 1.900 1.850 1.870 40,885 +0.01(+0.54%)
Oct 23, 2015 1.870 1.880 1.850 1.860 5,800 +0.00(+0.00%)
Oct 22, 2015 1.830 1.900 1.830 1.860 49,581 +0.04(+2.20%)
Oct 21, 2015 1.850 1.850 1.820 1.820 10,030 -0.16(-8.08%)
Oct 20, 2015 1.990 1.990 1.980 1.980 12,720 -0.01(-0.50%)
Oct 19, 2015 1.930 1.990 1.930 1.990 3,119 +0.04(+2.05%)
Oct 16, 2015 1.950 1.960 1.950 1.950 8,030 +0.06(+3.17%)
Oct 15, 2015 1.870 1.920 1.870 1.890 17,200 -0.01(-0.53%)
Oct 14, 2015 1.880 1.920 1.880 1.900 18,900 +0.05(+2.70%)
Oct 13, 2015 1.880 1.900 1.850 1.850 6,523 -0.03(-1.60%)
Oct 09, 2015 1.880 1.880 1.880 0 +0.19(+11.24%)
Oct 08, 2015 1.670 1.700 1.660 1.690 24,420 +0.04(+2.42%)
Oct 07, 2015 1.660 1.660 1.630 1.650 14,300 +0.00(+0.00%)
Oct 06, 2015 1.650 1.650 1.630 1.650 2,500 +0.02(+1.23%)
Oct 05, 2015 1.610 1.630 1.610 1.630 4,700 +0.06(+3.82%)
Oct 02, 2015 1.550 1.580 1.550 1.570 5,300 +0.05(+3.29%)
Oct 01, 2015 1.540 1.540 1.520 1.520 6,300 -0.06(-3.80%)
Sep 30, 2015 1.580 1.580 1.570 1.580 11,800 +0.04(+2.60%)
Sep 29, 2015 1.520 1.550 1.520 1.540 6,200 +0.02(+1.32%)
Sep 28, 2015 1.610 1.610 1.500 1.520 13,350 -0.07(-4.40%)
Sep 25, 2015 1.560 1.600 1.560 1.590 29,000 +0.05(+3.25%)
Sep 24, 2015 1.570 1.570 1.520 1.540 10,994 -0.06(-3.75%)
Sep 23, 2015 1.570 1.600 1.570 1.600 6,700 +0.02(+1.27%)
Sep 22, 2015 1.570 1.620 1.530 1.580 59,900 -0.04(-2.47%)
Sep 21, 2015 1.570 1.630 1.570 1.620 16,328 +0.16(+10.96%)
Sep 17, 2015 1.460 1.460 1.460 0 +0.03(+2.10%)
Sep 16, 2015 1.430 1.430 1.430 1.430 200 +0.04(+2.88%)
Sep 15, 2015 1.380 1.390 1.380 1.390 1,500 -0.06(-4.14%)
Sep 14, 2015 1.450 1.450 1.400 1.450 14,183 +0.00(+0.00%)
Sep 10, 2015 1.450 1.450 1.450 0 -0.03(-2.03%)
Sep 09, 2015 1.490 1.490 1.480 1.480 400 -0.06(-3.90%)
Sep 08, 2015 1.460 1.540 1.460 1.540 4,633 +0.02(+1.32%)
Sep 03, 2015 1.520 1.520 1.520 0 +0.00(+0.00%)
Sep 02, 2015 1.510 1.530 1.490 1.520 6,200 +0.04(+2.70%)
Sep 01, 2015 1.480 1.480 1.480 1.480 1,100 -0.05(-3.27%)
Aug 31, 2015 1.540 1.540 1.530 1.530 3,900 -0.01(-0.65%)
Aug 26, 2015 1.540 1.540 1.540 10 -0.03(-1.91%)
Aug 25, 2015 1.570 1.580 1.560 1.570 1,970 +0.04(+2.61%)
Aug 24, 2015 1.500 1.540 1.490 1.530 11,845 -0.03(-1.92%)
Aug 21, 2015 1.570 1.570 1.560 1.560 2,400 -0.01(-0.64%)
Aug 20, 2015 1.570 1.570 1.570 1.570 100 +0.02(+1.29%)
Aug 19, 2015 1.600 1.600 1.550 1.550 21,200 -0.06(-3.73%)
Aug 18, 2015 1.600 1.630 1.600 1.610 11,694 +0.00(+0.00%)
Aug 17, 2015 1.610 1.630 1.610 1.610 6,000 +0.00(+0.00%)
Aug 14, 2015 1.620 1.620 1.600 1.610 3,310 -0.06(-3.59%)
Aug 13, 2015 1.680 1.680 1.660 1.670 3,000 -0.05(-2.91%)
Aug 12, 2015 1.720 1.720 1.710 1.720 2,700 +0.02(+1.18%)
Aug 11, 2015 1.710 1.730 1.700 1.700 6,470 -0.03(-1.73%)
Aug 07, 2015 1.730 1.730 1.730 0 -0.06(-3.35%)
Aug 06, 2015 1.790 1.790 1.790 1.790 500 -0.01(-0.56%)
Aug 05, 2015 1.830 1.850 1.800 1.800 24,200 +0.06(+3.45%)
Aug 04, 2015 1.970 1.970 1.730 1.740 55,100 -0.15(-7.94%)
Jul 31, 2015 1.890 1.890 1.890 0 +0.06(+3.28%)
Jul 30, 2015 1.810 1.830 1.810 1.830 2,900 -0.01(-0.54%)
Jul 29, 2015 1.840 1.840 1.840 1.840 1,000 -0.01(-0.54%)
Jul 28, 2015 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
Jul 27, 2015 1.880 1.880 1.850 1.850 1,625 -0.03(-1.60%)
Jul 21, 2015 1.880 1.880 1.880 0 -0.04(-2.08%)
Jul 20, 2015 1.900 1.930 1.900 1.920 12,570 -0.05(-2.54%)
Jul 16, 2015 1.970 1.970 1.970 0 +0.00(+0.00%)
Jul 15, 2015 1.980 1.980 1.970 1.970 3,403 +0.04(+2.07%)
Jul 14, 2015 1.930 1.930 1.930 1.930 150 +0.01(+0.52%)
Jul 13, 2015 1.920 1.940 1.910 1.920 10,900 +0.00(+0.00%)
Jul 10, 2015 1.910 1.920 1.900 1.920 64,100 +0.03(+1.59%)
Jul 09, 2015 1.880 1.910 1.870 1.890 12,850 +0.00(+0.00%)
Jul 08, 2015 1.890 1.890 1.880 1.890 2,330 -0.01(-0.53%)
Jul 07, 2015 1.900 1.910 1.850 1.900 47,966 -0.02(-1.04%)
Jul 06, 2015 1.960 1.970 1.910 1.920 53,307 -0.04(-2.04%)
Jul 03, 2015 1.960 1.960 1.960 1.960 392 -0.02(-1.01%)
Jul 02, 2015 2.030 2.030 1.980 1.980 9,025 -0.05(-2.46%)
Jun 30, 2015 2.030 2.030 2.030 0 +0.11(+5.73%)
Jun 29, 2015 1.950 2.070 1.920 1.920 100,300 -0.16(-7.69%)
Jun 24, 2015 2.080 2.080 2.080 0 -0.12(-5.45%)
Jun 23, 2015 2.190 2.200 2.180 2.200 57,200 +0.01(+0.46%)
Jun 22, 2015 2.190 2.210 2.190 2.190 15,100 +0.00(+0.00%)
Jun 19, 2015 2.180 2.190 2.180 2.190 2,260 +0.01(+0.46%)
Jun 18, 2015 2.180 2.180 2.180 2.180 2,000 -0.04(-1.80%)
Jun 17, 2015 2.220 2.280 2.220 2.220 19,400 -0.11(-4.72%)
Jun 16, 2015 2.310 2.340 2.270 2.330 15,950 -0.11(-4.51%)
Jun 15, 2015 2.410 2.450 2.400 2.440 7,600 -0.04(-1.61%)
Jun 12, 2015 2.480 2.490 2.480 2.480 22,100 +0.01(+0.40%)
Jun 11, 2015 2.470 2.470 2.410 2.470 25,904 +0.10(+4.22%)
Jun 10, 2015 2.350 2.370 2.350 2.370 3,900 +0.03(+1.28%)
Jun 09, 2015 2.310 2.340 2.310 2.340 1,600 +0.03(+1.30%)
Jun 08, 2015 2.300 2.330 2.300 2.310 3,507 -0.01(-0.43%)
Jun 05, 2015 2.320 2.320 2.320 2.320 250 -0.04(-1.69%)
Jun 04, 2015 2.350 2.380 2.350 2.360 9,700 -0.13(-5.22%)
Jun 03, 2015 2.480 2.490 2.480 2.490 4,500 +0.01(+0.40%)
Jun 02, 2015 2.460 2.480 2.450 2.480 3,500 +0.02(+0.81%)
Jun 01, 2015 2.470 2.470 2.450 2.460 18,950 -0.02(-0.81%)
May 29, 2015 2.490 2.490 2.460 2.480 21,200 +0.02(+0.81%)
May 28, 2015 2.520 2.520 2.460 2.460 38,900 -0.15(-5.75%)
May 27, 2015 2.600 2.610 2.590 2.610 43,400 +0.07(+2.76%)
May 26, 2015 2.570 2.580 2.530 2.540 9,550 -0.01(-0.39%)
May 25, 2015 2.600 2.600 2.550 2.550 12,495 -0.07(-2.67%)
May 22, 2015 2.610 2.620 2.600 2.620 3,000 +0.01(+0.38%)
May 21, 2015 2.630 2.630 2.610 2.610 650 -0.02(-0.76%)
May 20, 2015 2.630 2.630 2.630 2.630 500 +0.06(+2.33%)
May 19, 2015 2.550 2.570 2.550 2.570 900 -0.15(-5.51%)
May 15, 2015 2.720 2.720 2.720 0 +0.01(+0.37%)
May 14, 2015 2.700 2.710 2.700 2.710 20,189 +0.02(+0.74%)
May 12, 2015 2.690 2.690 2.690 0 +0.06(+2.28%)
May 11, 2015 2.790 2.790 2.630 2.630 9,900 +0.04(+1.54%)
May 08, 2015 2.590 2.590 2.580 2.590 3,200 +0.11(+4.44%)
May 07, 2015 2.490 2.490 2.480 2.480 400 -0.02(-0.80%)
May 06, 2015 2.460 2.520 2.460 2.500 14,200 +0.10(+4.17%)
May 05, 2015 2.420 2.420 2.400 2.400 3,920 -0.04(-1.64%)
May 04, 2015 2.420 2.440 2.410 2.440 25,070 +0.03(+1.24%)
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.