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 (%)
Dec 31, 2015 2.420 2.420 2.420 0 -0.01(-0.41%)
Dec 30, 2015 2.420 2.470 2.400 2.430 72,500 +0.09(+3.85%)
Dec 29, 2015 2.310 2.380 2.280 2.340 173,200 +0.16(+7.34%)
Dec 24, 2015 2.180 2.180 2.180 0 +0.20(+10.10%)
Dec 23, 2015 1.980 1.980 1.950 1.980 13,150 +0.06(+3.13%)
Dec 22, 2015 1.920 1.920 1.910 1.920 32,100 -0.05(-2.54%)
Dec 21, 2015 1.950 1.960 1.920 1.970 17,050 +0.03(+1.55%)
Dec 18, 2015 1.970 2.040 1.940 1.940 68,669 +0.11(+6.01%)
Dec 17, 2015 1.800 1.840 1.800 1.830 8,750 +0.06(+3.39%)
Dec 16, 2015 1.740 1.790 1.740 1.770 15,800 +0.07(+4.12%)
Dec 15, 2015 1.650 1.730 1.650 1.700 25,820 +0.16(+10.39%)
Dec 14, 2015 1.520 1.540 1.500 1.540 10,005 +0.15(+10.79%)
Dec 11, 2015 1.370 1.390 1.370 1.390 2,000 +0.02(+1.46%)
Dec 10, 2015 1.330 1.370 1.330 1.370 7,350 -0.04(-2.84%)
Dec 09, 2015 1.370 1.410 1.370 1.410 3,120 +0.07(+5.22%)
Dec 08, 2015 1.380 1.400 1.330 1.340 38,175 -0.10(-6.94%)
Dec 07, 2015 1.500 1.500 1.440 1.440 23,649 -0.08(-5.26%)
Dec 04, 2015 1.510 1.520 1.510 1.520 2,200 +0.07(+4.83%)
Dec 03, 2015 1.450 1.450 1.450 1.450 2,300 +0.05(+3.57%)
Dec 02, 2015 1.420 1.430 1.400 1.400 40,780 -0.07(-4.76%)
Dec 01, 2015 1.500 1.500 1.450 1.470 23,100 +0.00(+0.00%)
Nov 30, 2015 1.530 1.530 1.470 1.470 38,150 +0.04(+2.80%)
Nov 27, 2015 1.410 1.430 1.410 1.430 4,742 -0.02(-1.38%)
Nov 26, 2015 1.390 1.450 1.390 1.450 6,375 +0.00(+0.00%)
Nov 25, 2015 1.530 1.530 1.450 1.450 17,690 -0.09(-5.84%)
Nov 24, 2015 1.540 1.540 1.540 1.540 2,600 -0.03(-1.91%)
Nov 23, 2015 1.570 11,270 +0.00(+0.00%)
Nov 20, 2015 1.550 1.590 1.550 1.570 6,700 +0.03(+1.95%)
Nov 19, 2015 1.540 1.540 1.540 1.540 1,000 -0.01(-0.65%)
Nov 18, 2015 1.530 1.550 1.530 1.550 1,650 +0.03(+1.97%)
Nov 17, 2015 1.550 1.550 1.520 1.520 19,588 -0.02(-1.30%)
Nov 16, 2015 1.580 1.580 1.540 1.540 20,600 -0.13(-7.78%)
Nov 13, 2015 1.670 1.680 1.670 1.670 92,872 -0.02(-1.18%)
Nov 12, 2015 1.690 1.690 1.690 1.690 4,400 +0.01(+0.60%)
Nov 11, 2015 1.680 1.700 1.670 1.680 12,100 -0.01(-0.59%)
Nov 10, 2015 1.660 1.690 1.650 1.690 10,900 +0.00(+0.00%)
Nov 09, 2015 1.690 1.700 1.660 1.690 12,124 +0.00(+0.00%)
Nov 06, 2015 1.690 1.710 1.680 1.690 526,760 -0.03(-1.74%)
Nov 05, 2015 1.750 1.750 1.700 1.720 26,474 -0.02(-1.15%)
Nov 04, 2015 1.760 1.760 1.730 1.740 11,775 +0.04(+2.35%)
Nov 03, 2015 1.760 1.760 1.700 1.700 8,000 -0.05(-2.86%)
Nov 02, 2015 1.710 1.750 1.700 1.750 35,400 +0.04(+2.34%)
Oct 30, 2015 1.720 1.730 1.710 1.710 11,100 +0.00(+0.00%)
Oct 29, 2015 1.810 1.810 1.710 1.710 6,403 -0.04(-2.29%)
Oct 28, 2015 1.760 1.760 1.750 1.750 1,900 +0.02(+1.16%)
Oct 27, 2015 1.860 1.860 1.730 1.730 37,475 -0.14(-7.49%)
Oct 26, 2015 1.900 1.900 1.850 1.870 40,885 +0.01(+0.54%)
Oct 23, 2015 1.870 1.880 1.850 1.860 5,800 +0.00(+0.00%)
Oct 22, 2015 1.830 1.900 1.830 1.860 49,581 +0.04(+2.20%)
Oct 21, 2015 1.850 1.850 1.820 1.820 10,030 -0.16(-8.08%)
Oct 20, 2015 1.990 1.990 1.980 1.980 12,720 -0.01(-0.50%)
Oct 19, 2015 1.930 1.990 1.930 1.990 3,119 +0.04(+2.05%)
Oct 16, 2015 1.950 1.960 1.950 1.950 8,030 +0.06(+3.17%)
Oct 15, 2015 1.870 1.920 1.870 1.890 17,200 -0.01(-0.53%)
Oct 14, 2015 1.880 1.920 1.880 1.900 18,900 +0.05(+2.70%)
Oct 13, 2015 1.880 1.900 1.850 1.850 6,523 -0.03(-1.60%)
Oct 09, 2015 1.880 1.880 1.880 0 +0.19(+11.24%)
Oct 08, 2015 1.670 1.700 1.660 1.690 24,420 +0.04(+2.42%)
Oct 07, 2015 1.660 1.660 1.630 1.650 14,300 +0.00(+0.00%)
Oct 06, 2015 1.650 1.650 1.630 1.650 2,500 +0.02(+1.23%)
Oct 05, 2015 1.610 1.630 1.610 1.630 4,700 +0.06(+3.82%)
Oct 02, 2015 1.550 1.580 1.550 1.570 5,300 +0.05(+3.29%)
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.