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 (%)
Aug 31, 2016 3.820 3.850 3.750 3.850 69,758 +0.03(+0.79%)
Aug 30, 2016 3.790 3.850 3.790 3.820 69,485 +0.07(+1.87%)
Aug 29, 2016 3.780 3.790 3.710 3.750 92,550 -0.14(-3.60%)
Aug 26, 2016 3.870 3.950 3.850 3.890 49,854 +0.04(+1.04%)
Aug 25, 2016 3.880 3.900 3.800 3.850 97,907 -0.08(-2.04%)
Aug 24, 2016 4.080 4.080 3.920 3.930 81,805 -0.16(-3.91%)
Aug 23, 2016 4.120 4.120 4.070 4.090 54,856 +0.00(+0.00%)
Aug 22, 2016 4.170 4.170 4.050 4.090 37,257 -0.08(-1.92%)
Aug 19, 2016 4.170 4.220 4.160 4.170 24,484 +0.00(+0.00%)
Aug 18, 2016 4.100 4.170 4.060 4.170 91,974 +0.08(+1.96%)
Aug 17, 2016 4.110 4.110 4.050 4.090 49,138 +0.00(+0.00%)
Aug 16, 2016 4.040 4.100 4.040 4.090 75,200 +0.05(+1.24%)
Aug 15, 2016 4.090 4.090 3.960 4.040 103,725 -0.16(-3.81%)
Aug 12, 2016 4.220 4.250 4.200 4.200 15,785 -0.03(-0.71%)
Aug 11, 2016 4.250 4.250 4.180 4.230 41,857 -0.02(-0.47%)
Aug 10, 2016 4.260 4.310 4.230 4.250 29,435 -0.05(-1.16%)
Aug 09, 2016 4.320 4.340 4.270 4.300 41,420 -0.02(-0.46%)
Aug 08, 2016 4.380 4.420 4.320 4.320 41,751 -0.17(-3.79%)
Aug 05, 2016 4.470 4.500 4.400 4.490 50,661 +0.19(+4.42%)
Aug 04, 2016 4.130 4.380 4.130 4.300 134,502 +0.20(+4.88%)
Aug 03, 2016 4.090 4.120 4.060 4.100 36,596 -0.01(-0.24%)
Aug 02, 2016 4.060 4.160 4.060 4.110 39,052 +0.02(+0.49%)
Jul 29, 2016 4.090 4.090 4.090 0 -0.05(-1.21%)
Jul 28, 2016 4.100 4.160 4.080 4.140 123,731 +0.00(+0.00%)
Jul 27, 2016 4.200 4.230 4.070 4.140 149,049 -0.15(-3.50%)
Jul 26, 2016 4.390 4.390 4.230 4.290 110,129 -0.13(-2.94%)
Jul 25, 2016 4.450 4.460 4.380 4.420 69,280 +0.02(+0.45%)
Jul 22, 2016 4.360 4.400 4.360 4.400 67,030 +0.11(+2.56%)
Jul 21, 2016 4.300 4.340 4.190 4.290 224,603 -0.30(-6.54%)
Jul 20, 2016 4.720 4.720 4.590 4.590 66,155 -0.13(-2.75%)
Jul 19, 2016 4.810 4.810 4.690 4.720 90,915 -0.18(-3.67%)
Jul 18, 2016 4.810 4.920 4.810 4.900 86,760 +0.13(+2.73%)
Jul 15, 2016 4.780 4.810 4.760 4.770 13,394 -0.02(-0.42%)
Jul 14, 2016 4.740 4.820 4.690 4.790 58,641 -0.02(-0.42%)
Jul 13, 2016 4.760 4.840 4.700 4.810 87,135 +0.09(+1.91%)
Jul 12, 2016 4.700 4.720 4.650 4.720 33,170 +0.08(+1.72%)
Jul 11, 2016 4.600 4.660 4.580 4.640 51,043 +0.02(+0.43%)
Jul 08, 2016 4.620 4.330 4.620 41,130 +0.29(+6.70%)
Jul 07, 2016 4.420 4.440 4.330 4.330 61,338 -0.40(-8.46%)
Jul 05, 2016 4.750 4.770 4.720 4.730 35,240 -0.02(-0.42%)
Jul 04, 2016 4.820 4.870 4.700 4.750 34,160 +0.13(+2.81%)
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%)
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.