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, 2018 4.070 4.070 4.070 0 +0.02(+0.49%)
Aug 30, 2018 4.140 4.140 4.050 4.050 21,552 -0.12(-2.88%)
Aug 29, 2018 4.220 4.220 4.090 4.170 63,997 -0.06(-1.42%)
Aug 28, 2018 4.180 4.250 4.150 4.230 61,764 +0.16(+3.93%)
Aug 27, 2018 3.980 4.080 3.950 4.070 43,730 +0.12(+3.04%)
Aug 24, 2018 3.860 3.990 3.840 3.950 19,719 -0.03(-0.75%)
Aug 23, 2018 4.020 4.030 3.980 3.980 11,644 +0.00(+0.00%)
Aug 22, 2018 4.030 4.060 3.980 3.980 19,883 -0.03(-0.75%)
Aug 21, 2018 4.030 4.040 3.980 4.010 8,947 -0.01(-0.25%)
Aug 20, 2018 3.990 4.020 3.970 4.020 7,779 +0.12(+3.08%)
Aug 17, 2018 3.820 3.920 3.820 3.900 19,402 +0.16(+4.28%)
Aug 16, 2018 3.840 3.840 3.730 3.740 28,602 -0.10(-2.60%)
Aug 15, 2018 3.880 3.880 3.810 3.840 25,527 -0.10(-2.54%)
Aug 14, 2018 3.610 4.020 3.610 3.940 32,827 +0.00(+0.00%)
Aug 13, 2018 4.100 4.100 3.870 3.940 70,639 -0.34(-7.94%)
Aug 10, 2018 4.250 4.280 4.250 4.280 88,318 +0.03(+0.71%)
Aug 09, 2018 4.270 4.280 4.250 4.250 11,174 -0.02(-0.47%)
Aug 08, 2018 4.200 4.270 4.200 4.270 17,194 +0.06(+1.43%)
Aug 07, 2018 4.210 4.240 4.190 4.210 24,725 +0.02(+0.48%)
Aug 03, 2018 4.190 4.190 4.190 0 -0.11(-2.56%)
Aug 02, 2018 4.280 4.340 4.240 4.300 64,209 -0.16(-3.59%)
Aug 01, 2018 4.540 4.540 4.390 4.460 84,757 -0.13(-2.83%)
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%)
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.