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 (%)
Jun 30, 2016 4.620 4.620 4.620 0 +0.03(+0.65%)
Jun 29, 2016 4.580 4.600 4.550 4.590 51,994 +0.08(+1.77%)
Jun 28, 2016 4.280 4.600 4.280 4.510 149,442 +0.36(+8.67%)
Jun 27, 2016 4.330 4.330 4.130 4.150 215,796 -0.44(-9.59%)
Jun 24, 2016 4.550 4.680 4.400 4.590 120,543 -0.20(-4.18%)
Jun 23, 2016 4.760 4.830 4.760 4.790 26,696 +0.04(+0.84%)
Jun 22, 2016 4.760 4.780 4.720 4.750 44,758 +0.00(+0.00%)
Jun 21, 2016 4.800 4.840 4.700 4.750 106,279 +0.06(+1.28%)
Jun 20, 2016 4.580 4.730 4.570 4.690 248,600 +0.21(+4.69%)
Jun 17, 2016 4.450 4.540 4.450 4.480 47,962 -0.06(-1.32%)
Jun 16, 2016 4.550 4.550 4.460 4.540 45,867 +0.03(+0.67%)
Jun 15, 2016 4.420 4.520 4.420 4.510 109,360 +0.18(+4.16%)
Jun 14, 2016 4.460 4.460 4.280 4.330 97,909 -0.14(-3.13%)
Jun 13, 2016 4.380 4.560 4.380 4.470 74,420 +0.09(+2.05%)
Jun 10, 2016 4.520 4.520 4.380 4.380 94,869 -0.19(-4.16%)
Jun 09, 2016 4.690 4.690 4.550 4.570 119,861 -0.10(-2.14%)
Jun 08, 2016 4.570 4.700 4.570 4.670 163,838 +0.28(+6.38%)
Jun 07, 2016 4.420 4.490 4.390 4.390 151,812 +0.17(+4.03%)
Jun 06, 2016 4.180 4.270 4.160 4.220 91,334 +0.12(+2.93%)
Jun 03, 2016 4.100 4.160 4.070 4.100 122,648 -0.06(-1.44%)
Jun 02, 2016 4.250 4.260 4.120 4.160 188,377 -0.39(-8.57%)
Jun 01, 2016 4.520 4.620 4.460 4.550 182,519 +0.14(+3.17%)
May 31, 2016 4.290 4.480 4.290 4.410 173,988 +0.26(+6.27%)
May 30, 2016 4.150 4.170 4.100 4.150 24,830 +0.00(+0.00%)
May 27, 2016 4.080 4.200 4.050 4.150 166,673 +0.22(+5.60%)
May 26, 2016 3.900 3.940 3.850 3.930 52,473 +0.12(+3.15%)
May 25, 2016 3.680 3.840 3.680 3.810 60,864 +0.16(+4.38%)
May 24, 2016 3.600 3.650 3.550 3.650 89,257 -0.13(-3.44%)
May 20, 2016 3.780 3.780 3.780 0 +0.11(+3.00%)
May 19, 2016 3.580 3.700 3.580 3.670 17,183 +0.17(+4.86%)
May 18, 2016 3.520 3.610 3.500 3.500 137,675 -0.11(-3.05%)
May 17, 2016 3.620 3.620 3.560 3.610 73,172 -0.09(-2.43%)
May 16, 2016 3.650 3.700 3.650 3.700 21,555 +0.08(+2.21%)
May 13, 2016 3.630 3.670 3.600 3.620 34,819 +0.03(+0.84%)
May 12, 2016 3.670 3.670 3.560 3.590 48,325 +0.01(+0.28%)
May 11, 2016 3.650 3.650 3.580 3.580 43,131 -0.07(-1.92%)
May 10, 2016 3.580 3.630 3.560 3.650 82,456 +0.10(+2.82%)
May 09, 2016 3.530 3.630 3.510 3.550 70,209 +0.12(+3.50%)
May 06, 2016 3.280 3.470 3.270 3.430 65,436 +0.24(+7.52%)
May 05, 2016 3.230 3.300 3.180 3.190 53,206 +0.03(+0.95%)
May 04, 2016 3.270 3.270 3.110 3.160 180,849 -0.34(-9.71%)
May 03, 2016 3.400 3.560 3.370 3.500 82,419 +0.13(+3.86%)
May 02, 2016 3.230 3.420 3.230 3.370 79,350 +0.16(+4.98%)
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%)
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.