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 30, 2019 2.280 2.280 2.280 0 +0.11(+5.07%)
Aug 29, 2019 2.160 2.220 2.160 2.170 47,144 -0.05(-2.25%)
Aug 28, 2019 2.160 2.250 2.160 2.220 9,900 +0.09(+4.23%)
Aug 27, 2019 2.120 2.180 2.120 2.130 42,680 +0.01(+0.47%)
Aug 26, 2019 2.150 2.150 2.080 2.120 46,445 -0.03(-1.40%)
Aug 23, 2019 2.180 2.180 2.140 2.150 20,406 -0.03(-1.38%)
Aug 22, 2019 2.200 2.200 2.130 2.180 50,423 -0.01(-0.46%)
Aug 21, 2019 2.200 2.210 2.050 2.190 78,870 -0.03(-1.35%)
Aug 20, 2019 2.280 2.280 2.210 2.220 4,820 -0.05(-2.20%)
Aug 19, 2019 2.240 2.270 2.240 2.270 5,899 +0.07(+3.18%)
Aug 16, 2019 2.200 2.210 2.180 2.200 10,003 +0.00(+0.00%)
Aug 15, 2019 2.220 2.240 2.200 2.200 8,794 -0.05(-2.22%)
Aug 14, 2019 2.300 2.320 2.250 2.250 15,803 -0.15(-6.25%)
Aug 13, 2019 2.380 2.410 2.380 2.400 11,799 -0.05(-2.04%)
Aug 12, 2019 2.590 2.590 2.450 2.450 32,897 -0.26(-9.59%)
Aug 09, 2019 2.610 2.730 2.600 2.710 118,050 +0.24(+9.72%)
Aug 08, 2019 2.320 2.470 2.320 2.470 20,300 +0.19(+8.33%)
Aug 07, 2019 2.300 2.300 2.250 2.280 25,694 -0.04(-1.72%)
Aug 06, 2019 2.390 2.500 2.300 2.320 77,970 -0.19(-7.57%)
Aug 02, 2019 2.510 2.510 2.510 0 -0.01(-0.40%)
Aug 01, 2019 2.520 2.530 2.510 2.520 5,005 -0.04(-1.56%)
Jul 31, 2019 2.580 2.580 2.540 2.560 15,550 -0.03(-1.16%)
Jul 30, 2019 2.620 2.620 2.560 2.590 12,539 -0.08(-3.00%)
Jul 29, 2019 2.630 2.680 2.630 2.670 7,150 +0.05(+1.91%)
Jul 26, 2019 2.610 2.630 2.600 2.620 13,525 -0.01(-0.38%)
Jul 25, 2019 2.700 2.700 2.620 2.630 14,200 +0.03(+1.15%)
Jul 24, 2019 2.640 2.640 2.600 2.600 26,900 -0.06(-2.26%)
Jul 23, 2019 2.640 2.660 2.620 2.660 28,001 +0.05(+1.92%)
Jul 22, 2019 2.550 2.640 2.550 2.610 16,257 +0.06(+2.35%)
Jul 19, 2019 2.510 2.550 2.510 2.550 7,408 +0.06(+2.41%)
Jul 18, 2019 2.510 2.510 2.450 2.490 20,543 -0.03(-1.19%)
Jul 17, 2019 2.510 2.520 2.500 2.520 6,641 +0.00(+0.00%)
Jul 16, 2019 2.530 2.540 2.490 2.520 15,564 +0.03(+1.20%)
Jul 15, 2019 2.490 2.510 2.470 2.490 8,077 +0.01(+0.40%)
Jul 12, 2019 2.530 2.530 2.470 2.480 10,972 -0.06(-2.36%)
Jul 11, 2019 2.590 2.610 2.530 2.540 18,825 -0.08(-3.05%)
Jul 10, 2019 2.590 2.650 2.580 2.620 14,552 +0.06(+2.34%)
Jul 09, 2019 2.530 2.570 2.500 2.560 60,250 +0.02(+0.79%)
Jul 08, 2019 2.530 2.540 2.510 2.540 20,204 +0.00(+0.00%)
Jul 05, 2019 2.500 2.540 2.500 2.540 21,071 -0.02(-0.78%)
Jul 04, 2019 2.570 2.570 2.560 2.560 8,100 -0.03(-1.16%)
Jul 03, 2019 2.640 2.640 2.590 2.590 12,813 -0.07(-2.63%)
Jul 02, 2019 2.620 2.680 2.620 2.660 11,691 +0.07(+2.70%)
Jun 28, 2019 2.590 2.590 2.590 0 -0.09(-3.36%)
Jun 27, 2019 2.680 2.720 2.630 2.680 60,333 -0.09(-3.25%)
Jun 26, 2019 2.760 2.770 2.740 2.770 30,445 -0.05(-1.77%)
Jun 25, 2019 2.820 2.830 2.800 2.820 11,400 -0.14(-4.73%)
Jun 24, 2019 2.960 2.990 2.950 2.960 9,509 +0.02(+0.68%)
Jun 21, 2019 2.860 2.940 2.860 2.940 6,736 +0.08(+2.80%)
Jun 20, 2019 2.850 2.870 2.790 2.860 46,895 +0.01(+0.35%)
Jun 19, 2019 2.790 2.870 2.770 2.850 19,777 +0.02(+0.71%)
Jun 18, 2019 2.820 2.860 2.780 2.830 34,011 -0.02(-0.70%)
Jun 17, 2019 2.810 2.850 2.790 2.850 30,904 -0.04(-1.38%)
Jun 14, 2019 2.910 2.920 2.890 2.890 6,370 -0.07(-2.36%)
Jun 13, 2019 3.000 3.000 2.960 2.960 7,904 -0.05(-1.66%)
Jun 12, 2019 3.010 3.030 3.000 3.010 8,359 +0.02(+0.67%)
Jun 11, 2019 3.030 3.050 2.970 2.990 33,100 -0.03(-0.99%)
Jun 10, 2019 3.000 3.040 2.970 3.020 8,875 +0.02(+0.67%)
Jun 07, 2019 3.050 3.050 2.990 3.000 6,679 -0.02(-0.66%)
Jun 06, 2019 2.920 3.050 2.920 3.020 15,600 +0.08(+2.72%)
Jun 05, 2019 2.960 2.960 2.930 2.940 14,247 +0.00(+0.00%)
Jun 04, 2019 2.950 2.950 2.880 2.940 23,540 -0.03(-1.01%)
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.