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 30, 2020 1.950 2.020 1.940 2.000 26,357 +0.13(+6.95%)
Apr 29, 2020 1.910 1.930 1.870 1.870 34,279 -0.05(-2.60%)
Apr 28, 2020 1.900 1.940 1.840 1.920 90,752 +0.04(+2.13%)
Apr 27, 2020 1.900 1.950 1.880 1.880 35,629 -0.02(-1.05%)
Apr 24, 2020 1.940 1.940 1.810 1.900 13,902 -0.03(-1.55%)
Apr 23, 2020 1.880 1.980 1.850 1.930 15,274 +0.03(+1.58%)
Apr 22, 2020 1.820 1.940 1.820 1.900 16,838 +0.03(+1.60%)
Apr 21, 2020 2.000 2.000 1.860 1.870 1,496 -0.05(-2.60%)
Apr 20, 2020 2.000 2.070 1.920 1.920 47,133 +0.02(+1.05%)
Apr 17, 2020 1.910 1.960 1.900 1.900 14,525 +0.00(+0.00%)
Apr 16, 2020 1.850 1.990 1.850 1.900 21,540 -0.08(-4.04%)
Apr 15, 2020 1.990 2.020 1.920 1.980 11,416 -0.07(-3.41%)
Apr 14, 2020 2.050 2.060 1.960 2.050 96,039 +0.14(+7.33%)
Apr 13, 2020 1.950 1.960 1.880 1.910 31,473 -0.04(-2.05%)
Apr 09, 2020 1.950 1.950 1.950 0 +0.04(+2.09%)
Apr 08, 2020 1.890 1.930 1.870 1.910 14,750 +0.05(+2.69%)
Apr 07, 2020 1.900 1.920 1.850 1.860 14,260 +0.01(+0.54%)
Apr 06, 2020 1.840 1.900 1.750 1.850 61,600 +0.10(+5.71%)
Apr 03, 2020 1.760 1.760 1.660 1.750 9,901 -0.02(-1.13%)
Apr 02, 2020 1.900 1.920 1.740 1.770 26,450 -0.05(-2.75%)
Apr 01, 2020 1.850 1.890 1.810 1.820 8,619 -0.07(-3.70%)
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%)
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.