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 (%)
Apr 30, 2021 6.370 6.430 6.320 6.360 29,073 -0.11(-1.70%)
Apr 29, 2021 6.420 6.570 6.400 6.470 84,497 +0.24(+3.85%)
Apr 28, 2021 6.350 6.380 6.150 6.230 40,507 -0.15(-2.35%)
Apr 27, 2021 6.470 6.470 6.370 6.380 59,783 -0.19(-2.89%)
Apr 26, 2021 6.330 6.600 6.330 6.570 111,603 +0.40(+6.48%)
Apr 23, 2021 5.950 6.210 5.950 6.170 66,669 +0.27(+4.58%)
Apr 22, 2021 6.300 6.300 5.840 5.900 132,340 -0.47(-7.38%)
Apr 21, 2021 6.180 6.380 6.160 6.370 76,246 +0.26(+4.26%)
Apr 20, 2021 6.380 6.380 6.070 6.110 162,730 -0.32(-4.98%)
Apr 19, 2021 6.220 6.470 6.220 6.430 282,998 +0.49(+8.25%)
Apr 16, 2021 5.950 5.970 5.880 5.940 66,747 +0.03(+0.51%)
Apr 15, 2021 5.800 5.910 5.800 5.910 152,931 +0.20(+3.50%)
Apr 14, 2021 5.660 5.740 5.660 5.710 86,920 +0.21(+3.82%)
Apr 13, 2021 5.420 5.600 5.250 5.500 185,936 +0.29(+5.57%)
Apr 12, 2021 5.150 5.270 5.150 5.210 82,055 -0.01(-0.19%)
Apr 09, 2021 4.950 5.220 4.940 5.220 66,354 +0.15(+2.96%)
Apr 08, 2021 4.850 5.140 4.850 5.070 54,155 +0.06(+1.20%)
Apr 07, 2021 4.980 5.090 4.980 5.010 127,890 +0.22(+4.59%)
Apr 06, 2021 4.720 4.820 4.720 4.790 38,084 -0.06(-1.24%)
Apr 05, 2021 4.800 4.870 4.720 4.850 36,250 +0.13(+2.75%)
Apr 01, 2021 4.720 4.720 4.720 0 +0.13(+2.83%)
Mar 31, 2021 4.500 4.610 4.500 4.590 34,802 +0.06(+1.32%)
Mar 30, 2021 4.510 4.560 4.490 4.530 20,669 -0.07(-1.52%)
Mar 29, 2021 4.540 4.620 4.510 4.600 39,707 +0.09(+2.00%)
Mar 26, 2021 4.300 4.650 4.300 4.510 48,948 +0.14(+3.20%)
Mar 25, 2021 4.260 4.370 4.250 4.370 56,127 +0.06(+1.39%)
Mar 24, 2021 4.400 4.420 4.300 4.310 63,825 -0.06(-1.37%)
Mar 23, 2021 4.550 4.610 4.330 4.370 74,896 -0.26(-5.62%)
Mar 22, 2021 4.650 4.690 4.600 4.630 14,852 -0.03(-0.64%)
Mar 19, 2021 4.340 4.940 4.340 4.660 57,470 -0.29(-5.86%)
Mar 18, 2021 4.560 4.990 4.560 4.950 164,306 +0.14(+2.91%)
Mar 17, 2021 4.800 4.820 4.600 4.810 71,375 +0.01(+0.21%)
Mar 16, 2021 4.880 4.880 4.660 4.800 99,777 -0.08(-1.64%)
Mar 15, 2021 4.600 4.880 4.600 4.880 137,469 +0.30(+6.55%)
Mar 12, 2021 4.510 4.620 4.500 4.580 51,648 +0.08(+1.78%)
Mar 11, 2021 4.380 4.500 4.380 4.500 35,175 +0.16(+3.69%)
Mar 10, 2021 4.400 4.460 4.290 4.340 118,304 +0.02(+0.46%)
Mar 09, 2021 4.150 4.320 4.120 4.320 53,671 +0.30(+7.46%)
Mar 08, 2021 3.960 4.090 3.960 4.020 54,540 +0.03(+0.75%)
Mar 05, 2021 4.280 4.280 3.890 3.990 244,506 -0.30(-6.99%)
Mar 04, 2021 4.480 4.490 4.250 4.290 118,717 -0.22(-4.88%)
Mar 03, 2021 4.580 4.580 4.480 4.510 62,971 -0.08(-1.74%)
Mar 02, 2021 4.400 4.600 4.400 4.590 75,531 +0.19(+4.32%)
Mar 01, 2021 4.430 4.810 4.400 4.400 80,688 -0.10(-2.22%)
Feb 26, 2021 4.710 4.750 4.420 4.500 109,827 -0.33(-6.83%)
Feb 25, 2021 5.120 5.120 4.820 4.830 111,010 -0.16(-3.21%)
Feb 24, 2021 5.030 5.100 4.870 4.990 104,492 -0.06(-1.19%)
Feb 23, 2021 5.030 5.110 4.710 5.050 234,230 -0.05(-0.98%)
Feb 22, 2021 5.000 5.100 4.980 5.100 156,369 +0.07(+1.39%)
Feb 19, 2021 5.040 5.100 4.950 5.030 130,965 -0.06(-1.18%)
Feb 18, 2021 5.170 5.180 4.930 5.090 212,413 -0.13(-2.49%)
Feb 17, 2021 5.110 5.290 5.110 5.220 191,059 +0.02(+0.38%)
Feb 16, 2021 5.040 5.210 4.950 5.200 211,600 +0.37(+7.66%)
Feb 12, 2021 4.830 4.830 4.830 0 +0.07(+1.47%)
Feb 11, 2021 4.800 4.830 4.710 4.760 66,930 -0.08(-1.65%)
Feb 10, 2021 4.850 4.940 4.750 4.840 107,272 +0.02(+0.41%)
Feb 09, 2021 4.990 4.990 4.780 4.820 93,282 -0.15(-3.02%)
Feb 08, 2021 4.890 4.990 4.820 4.970 113,526 +0.19(+3.97%)
Feb 05, 2021 4.830 4.840 4.700 4.780 85,222 -0.14(-2.85%)
Feb 04, 2021 4.940 5.000 4.700 4.920 170,645 -0.11(-2.19%)
Feb 03, 2021 5.080 5.080 4.890 5.030 104,085 -0.12(-2.33%)
Feb 02, 2021 5.300 5.300 5.060 5.150 86,764 +0.03(+0.59%)
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.