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 (%)
Sep 30, 2021 7.960 7.980 7.780 7.900 25,914 +0.13(+1.67%)
Sep 29, 2021 7.800 7.860 7.700 7.770 23,850 -0.04(-0.51%)
Sep 28, 2021 8.000 8.100 7.730 7.810 65,206 -0.33(-4.05%)
Sep 27, 2021 8.110 8.260 8.100 8.140 33,931 +0.01(+0.12%)
Sep 24, 2021 8.090 8.240 8.080 8.130 16,927 +0.01(+0.12%)
Sep 23, 2021 8.320 8.390 8.070 8.120 29,075 -0.19(-2.29%)
Sep 22, 2021 8.170 8.450 8.120 8.310 58,361 +0.30(+3.75%)
Sep 21, 2021 8.690 8.690 7.910 8.010 52,753 +0.18(+2.30%)
Sep 20, 2021 8.050 8.050 7.560 7.830 77,774 -0.63(-7.45%)
Sep 17, 2021 8.560 8.600 8.410 8.460 24,960 -0.18(-2.08%)
Sep 16, 2021 8.770 8.850 8.520 8.640 61,123 -0.41(-4.53%)
Sep 15, 2021 8.900 9.090 8.900 9.050 64,938 +0.26(+2.96%)
Sep 14, 2021 8.700 8.910 8.700 8.790 147,907 +0.39(+4.64%)
Sep 13, 2021 8.490 8.630 8.330 8.400 73,422 -0.01(-0.12%)
Sep 10, 2021 8.320 8.450 8.250 8.410 35,826 +0.05(+0.60%)
Sep 09, 2021 8.550 8.550 8.300 8.360 52,642 -0.29(-3.35%)
Sep 08, 2021 8.830 8.850 8.580 8.650 54,858 -0.26(-2.92%)
Sep 07, 2021 8.910 9.080 8.900 8.910 35,569 -0.14(-1.55%)
Sep 03, 2021 9.050 9.050 9.050 0 +0.57(+6.72%)
Sep 02, 2021 8.350 8.510 8.350 8.480 21,279 +0.13(+1.56%)
Sep 01, 2021 8.290 8.420 8.290 8.350 38,791 +0.10(+1.21%)
Aug 31, 2021 8.150 8.410 8.150 8.250 88,901 +0.17(+2.10%)
Aug 30, 2021 7.910 8.110 7.910 8.080 25,992 +0.26(+3.32%)
Aug 27, 2021 7.870 7.870 7.520 7.820 67,185 -0.14(-1.76%)
Aug 26, 2021 8.330 8.330 7.900 7.960 106,633 -0.82(-9.34%)
Aug 25, 2021 8.450 8.780 8.450 8.780 56,050 +0.35(+4.15%)
Aug 24, 2021 8.730 8.730 8.350 8.430 24,843 -0.06(-0.71%)
Aug 23, 2021 8.160 8.560 8.160 8.490 103,403 +0.63(+8.02%)
Aug 20, 2021 8.080 8.080 7.720 7.860 56,442 -0.40(-4.84%)
Aug 19, 2021 8.060 8.340 7.750 8.260 77,999 +0.05(+0.61%)
Aug 18, 2021 8.180 8.310 8.120 8.210 40,510 -0.17(-2.03%)
Aug 17, 2021 8.000 8.390 8.000 8.380 91,769 +0.17(+2.07%)
Aug 16, 2021 8.620 8.640 8.040 8.210 79,813 -0.49(-5.63%)
Aug 13, 2021 8.760 8.870 8.650 8.700 34,768 -0.36(-3.97%)
Aug 12, 2021 9.000 9.120 8.950 9.060 108,632 +0.03(+0.33%)
Aug 11, 2021 8.990 9.170 8.800 9.030 147,919 +0.42(+4.88%)
Aug 10, 2021 8.310 8.680 8.310 8.610 113,838 +0.71(+8.99%)
Aug 09, 2021 7.880 7.920 7.800 7.900 22,236 +0.15(+1.94%)
Aug 06, 2021 7.740 7.870 7.740 7.750 33,994 +0.04(+0.52%)
Aug 05, 2021 7.900 7.900 7.680 7.710 45,448 -0.23(-2.90%)
Aug 04, 2021 7.830 7.980 7.820 7.940 56,637 +0.20(+2.58%)
Aug 03, 2021 7.820 7.880 7.710 7.740 61,270 +0.09(+1.18%)
Jul 30, 2021 7.650 7.650 7.650 0 +0.28(+3.80%)
Jul 29, 2021 7.200 7.380 7.190 7.370 74,607 +0.27(+3.80%)
Jul 28, 2021 7.150 7.190 7.030 7.100 25,114 -0.09(-1.25%)
Jul 27, 2021 7.380 7.380 7.140 7.190 24,243 -0.03(-0.42%)
Jul 26, 2021 7.060 7.300 7.050 7.220 35,427 +0.13(+1.83%)
Jul 23, 2021 6.990 7.160 6.990 7.090 37,677 +0.16(+2.31%)
Jul 22, 2021 6.860 7.040 6.850 6.930 105,344 +0.39(+5.96%)
Jul 21, 2021 6.390 6.590 6.390 6.540 47,884 +0.16(+2.51%)
Jul 20, 2021 6.170 6.380 6.170 6.380 37,000 +0.13(+2.08%)
Jul 19, 2021 6.500 6.500 6.240 6.250 54,827 -0.47(-6.99%)
Jul 16, 2021 6.700 6.750 6.690 6.720 18,063 -0.02(-0.30%)
Jul 15, 2021 6.730 6.790 6.670 6.740 35,657 +0.01(+0.15%)
Jul 14, 2021 6.660 6.780 6.660 6.730 24,565 +0.12(+1.82%)
Jul 13, 2021 6.370 6.650 6.370 6.610 54,488 +0.23(+3.61%)
Jul 12, 2021 6.200 6.380 6.200 6.380 23,654 +0.12(+1.92%)
Jul 09, 2021 6.210 6.260 6.180 6.260 16,385 +0.07(+1.13%)
Jul 08, 2021 6.000 6.220 6.000 6.190 29,457 +0.00(+0.00%)
Jul 07, 2021 6.030 6.200 6.030 6.190 14,556 +0.15(+2.48%)
Jul 06, 2021 6.250 6.250 6.030 6.040 22,995 -0.23(-3.67%)
Jul 05, 2021 6.200 6.400 6.140 6.270 25,339 +0.07(+1.13%)
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.