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 (%)
Nov 30, 2011 1.490 1.530 1.490 1.520 157,931 +0.19(+14.29%)
Nov 29, 2011 1.380 1.400 1.330 1.330 22,100 -0.08(-5.67%)
Nov 28, 2011 1.430 1.430 1.410 1.410 37,725 +0.03(+2.17%)
Nov 25, 2011 1.360 1.380 1.360 1.380 3,172 +0.04(+2.99%)
Nov 24, 2011 1.370 1.370 1.340 1.340 3,700 -0.05(-3.60%)
Nov 23, 2011 1.410 1.410 1.370 1.390 62,913 -0.09(-6.08%)
Nov 22, 2011 1.450 1.480 1.450 1.480 3,353 -0.02(-1.33%)
Nov 21, 2011 1.490 1.500 1.490 1.500 31,000 -0.04(-2.60%)
Nov 18, 2011 1.560 1.560 1.540 1.540 20,012 -0.02(-1.28%)
Nov 17, 2011 1.560 1.570 1.560 1.560 24,400 +0.03(+1.96%)
Nov 16, 2011 1.620 1.620 1.530 1.530 32,710 -0.09(-5.56%)
Nov 15, 2011 1.590 1.630 1.590 1.620 58,285 +0.07(+4.52%)
Nov 14, 2011 1.580 1.580 1.520 1.550 201,144 +0.05(+3.33%)
Nov 11, 2011 1.420 1.500 1.400 1.500 161,300 +0.13(+9.49%)
Nov 10, 2011 1.370 1.400 1.350 1.370 326,930 +0.04(+3.01%)
Nov 09, 2011 1.350 1.370 1.300 1.330 391,100 -0.02(-1.48%)
Nov 08, 2011 1.340 1.350 1.310 1.350 48,400 +0.02(+1.50%)
Nov 07, 2011 1.310 1.330 1.290 1.330 42,800 -0.02(-1.48%)
Nov 04, 2011 1.350 1.350 1.320 1.350 96,235 +0.04(+3.05%)
Nov 03, 2011 1.300 1.310 1.300 1.310 5,170 +0.01(+0.77%)
Nov 02, 2011 1.310 1.310 1.290 1.300 31,553 +0.05(+4.00%)
Nov 01, 2011 1.230 1.250 1.220 1.250 23,223 -0.03(-2.34%)
Oct 31, 2011 1.280 1.280 1.280 1.280 5,079 -0.02(-1.54%)
Oct 28, 2011 1.260 1.300 1.260 1.300 22,000 +0.03(+2.36%)
Oct 27, 2011 1.280 1.300 1.250 1.270 67,500 -0.07(-5.22%)
Oct 26, 2011 1.360 1.370 1.290 1.340 988,324 -0.02(-1.47%)
Oct 25, 2011 1.350 1.380 1.340 1.360 305,058 +0.01(+0.74%)
Oct 24, 2011 1.300 1.350 1.300 1.350 484,567 +0.05(+3.85%)
Oct 21, 2011 1.260 1.300 1.260 1.300 224,500 +0.06(+4.84%)
Oct 20, 2011 1.240 1.250 1.240 1.240 77,100 +0.02(+1.64%)
Oct 19, 2011 1.290 1.290 1.220 1.220 22,274 -0.10(-7.58%)
Oct 18, 2011 1.320 1.320 1.310 1.320 79,400 -0.01(-0.75%)
Oct 17, 2011 1.350 1.350 1.320 1.330 405,296 -0.01(-0.75%)
Oct 14, 2011 1.380 1.380 1.320 1.340 405,858 +0.00(+0.00%)
Oct 13, 2011 1.400 1.380 1.340 1.340 216,802 -0.04(-2.90%)
Oct 12, 2011 1.430 1.430 1.350 1.380 176,700 +0.07(+5.34%)
Oct 11, 2011 1.250 1.350 1.250 1.310 116,200 +0.16(+13.91%)
Oct 07, 2011 1.150 1.190 1.120 1.150 56,000 +0.08(+7.48%)
Oct 06, 2011 1.080 1.090 1.030 1.070 59,640 +0.09(+9.18%)
Oct 05, 2011 0.9800 1.000 0.9700 0.9800 77,500 +0.03(+3.16%)
Oct 04, 2011 0.9600 0.9600 0.9300 0.9500 29,019 -0.05(-5.00%)
Oct 03, 2011 1.090 1.090 1.000 1.000 91,400 -0.10(-9.09%)
Sep 30, 2011 1.120 1.120 1.080 1.100 36,200 -0.02(-1.79%)
Sep 29, 2011 1.140 1.150 1.110 1.120 17,991 -0.02(-1.75%)
Sep 28, 2011 1.200 1.200 1.120 1.140 67,551 -0.08(-6.56%)
Sep 27, 2011 1.350 1.350 1.220 1.220 130,600 -0.01(-0.81%)
Sep 26, 2011 1.160 1.250 1.160 1.230 79,100 -0.07(-5.38%)
Sep 23, 2011 1.280 1.300 1.280 1.300 700 +0.10(+8.33%)
Sep 22, 2011 1.300 1.350 1.200 1.200 12,060 -0.17(-12.41%)
Sep 21, 2011 1.390 1.400 1.370 1.370 3,701 -0.08(-5.52%)
Sep 20, 2011 1.450 1.460 1.450 1.450 13,785 +0.00(+0.00%)
Sep 19, 2011 1.450 1.490 1.430 1.450 14,105 -0.04(-2.68%)
Sep 16, 2011 1.520 1.520 1.490 1.490 5,000 -0.05(-3.25%)
Sep 15, 2011 1.540 1.540 1.540 1.540 1,570 -0.03(-1.91%)
Sep 14, 2011 1.530 1.570 1.530 1.570 10,000 -0.01(-0.63%)
Sep 13, 2011 1.620 1.620 1.580 1.580 34,090 -0.04(-2.47%)
Sep 12, 2011 1.600 1.620 1.580 1.620 20,100 -0.13(-7.43%)
Sep 09, 2011 1.790 1.790 1.740 1.750 33,000 +0.03(+1.74%)
Sep 08, 2011 1.750 1.750 1.720 1.720 46,000 +0.02(+1.18%)
Sep 07, 2011 1.670 1.700 1.670 1.700 16,056 +0.08(+4.94%)
Sep 06, 2011 1.610 1.620 1.590 1.620 15,453 -0.08(-4.71%)
Sep 02, 2011 1.700 1.720 1.700 1.700 18,500 +0.00(+0.00%)
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.