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 (%)
Jul 31, 2018 4.580 4.630 4.510 4.590 62,160 +0.15(+3.38%)
Jul 30, 2018 4.560 4.570 4.430 4.440 61,020 -0.28(-5.93%)
Jul 27, 2018 4.800 4.800 4.710 4.720 20,005 -0.09(-1.87%)
Jul 26, 2018 4.920 4.930 4.770 4.810 42,501 -0.12(-2.43%)
Jul 25, 2018 4.960 4.980 4.910 4.930 45,617 -0.14(-2.76%)
Jul 24, 2018 4.970 5.090 4.950 5.070 28,393 +0.12(+2.42%)
Jul 23, 2018 5.050 5.050 4.920 4.950 33,415 -0.13(-2.56%)
Jul 20, 2018 5.200 5.200 5.060 5.080 69,755 -0.14(-2.68%)
Jul 19, 2018 5.200 5.220 5.200 5.220 59,955 -0.01(-0.19%)
Jul 18, 2018 5.200 5.230 5.190 5.230 42,990 +0.03(+0.58%)
Jul 17, 2018 5.240 5.360 5.200 5.200 41,479 -0.05(-0.95%)
Jul 16, 2018 5.310 5.310 5.180 5.250 25,463 -0.25(-4.55%)
Jul 13, 2018 5.530 5.550 5.490 5.500 12,019 +0.08(+1.48%)
Jul 12, 2018 5.340 5.450 5.340 5.420 30,959 +0.14(+2.65%)
Jul 11, 2018 5.390 5.390 5.270 5.280 19,061 -0.17(-3.12%)
Jul 10, 2018 5.440 5.520 5.420 5.450 39,315 +0.11(+2.06%)
Jul 09, 2018 5.320 5.370 5.320 5.340 19,241 +0.08(+1.52%)
Jul 06, 2018 5.190 5.290 5.190 5.260 46,175 +0.16(+3.14%)
Jul 05, 2018 5.100 5.110 5.060 5.100 12,629 -0.07(-1.35%)
Jul 04, 2018 5.120 5.170 5.120 5.170 4,463 +0.14(+2.78%)
Jul 03, 2018 5.050 5.100 5.030 5.030 17,990 -0.01(-0.20%)
Jun 29, 2018 5.040 5.040 5.040 0 -0.08(-1.56%)
Jun 28, 2018 5.210 5.210 5.120 5.120 15,872 +0.00(+0.00%)
Jun 27, 2018 5.070 5.120 5.060 5.120 16,946 +0.06(+1.19%)
Jun 26, 2018 5.020 5.060 5.010 5.060 10,079 +0.02(+0.40%)
Jun 25, 2018 5.180 5.190 5.030 5.040 11,908 -0.13(-2.51%)
Jun 22, 2018 5.140 5.180 5.120 5.170 15,022 +0.04(+0.78%)
Jun 21, 2018 5.180 5.230 5.120 5.130 37,653 -0.10(-1.91%)
Jun 20, 2018 5.240 5.260 5.200 5.230 17,943 +0.07(+1.36%)
Jun 19, 2018 5.080 5.180 5.040 5.160 24,610 +0.06(+1.18%)
Jun 18, 2018 5.080 5.110 5.040 5.100 29,975 +0.03(+0.59%)
Jun 15, 2018 5.190 4.970 5.070 30,658 -0.12(-2.31%)
Jun 14, 2018 5.050 5.220 5.050 5.190 80,375 +0.32(+6.57%)
Jun 13, 2018 4.950 4.950 4.800 4.870 103,492 -0.15(-2.99%)
Jun 12, 2018 5.100 5.100 5.000 5.020 65,445 -0.15(-2.90%)
Jun 11, 2018 5.250 5.250 5.130 5.170 59,230 -0.03(-0.58%)
Jun 08, 2018 5.260 5.260 5.110 5.200 66,705 -0.20(-3.70%)
Jun 07, 2018 5.420 5.420 5.340 5.400 52,602 -0.28(-4.93%)
Jun 06, 2018 5.720 5.720 5.640 5.680 27,583 -0.12(-2.07%)
Jun 05, 2018 5.750 5.820 5.750 5.800 49,940 +0.12(+2.11%)
Jun 04, 2018 5.700 5.720 5.660 5.680 19,536 +0.08(+1.43%)
Jun 01, 2018 5.490 5.610 5.470 5.600 16,410 +0.11(+2.00%)
May 31, 2018 5.500 5.530 5.390 5.490 34,002 +0.02(+0.37%)
May 30, 2018 5.590 5.590 5.460 5.470 52,339 -0.22(-3.87%)
May 29, 2018 5.780 5.780 5.690 5.690 24,795 -0.07(-1.22%)
May 28, 2018 5.610 5.760 5.580 5.760 9,185 +0.15(+2.67%)
May 25, 2018 5.640 5.670 5.560 5.610 41,530 -0.12(-2.09%)
May 24, 2018 5.810 5.810 5.570 5.730 99,980 -0.07(-1.21%)
May 23, 2018 5.870 5.870 5.780 5.800 40,843 -0.10(-1.69%)
May 22, 2018 5.850 5.950 5.840 5.900 53,398 +0.11(+1.90%)
May 18, 2018 5.790 5.790 5.790 0 +0.02(+0.35%)
May 17, 2018 5.570 5.820 5.530 5.770 101,382 +0.41(+7.65%)
May 16, 2018 5.380 5.390 5.330 5.360 15,665 -0.04(-0.74%)
May 15, 2018 5.300 5.400 5.220 5.400 46,188 +0.13(+2.47%)
May 14, 2018 5.290 5.300 5.250 5.270 18,379 -0.07(-1.31%)
May 11, 2018 5.340 5.390 5.270 5.340 23,678 -0.03(-0.56%)
May 10, 2018 5.400 5.400 5.290 5.370 39,057 -0.08(-1.47%)
May 09, 2018 5.580 5.580 5.450 5.450 7,224 -0.08(-1.45%)
May 08, 2018 5.570 5.570 5.510 5.530 9,023 -0.05(-0.90%)
May 07, 2018 5.520 5.610 5.520 5.580 23,305 +0.12(+2.20%)
May 04, 2018 5.400 5.480 5.400 5.460 31,590 -0.08(-1.44%)
May 03, 2018 5.540 5.560 5.420 5.540 40,560 +0.09(+1.65%)
May 02, 2018 5.430 5.480 5.400 5.450 26,902 +0.08(+1.49%)
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.