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, 2014 2.260 2.270 2.240 2.240 4,501 -0.03(-1.32%)
Apr 29, 2014 2.240 2.270 2.240 2.270 5,000 -0.02(-0.87%)
Apr 24, 2014 2.290 2.290 2.290 75 -0.06(-2.55%)
Apr 23, 2014 2.350 2.350 2.350 2.350 500 +0.11(+4.91%)
Apr 22, 2014 2.240 2.240 2.240 2.240 1,000 -0.04(-1.75%)
Apr 21, 2014 2.280 2.280 2.280 2.280 2,900 +0.04(+1.79%)
Apr 17, 2014 2.240 2.240 2.240 0 -0.04(-1.75%)
Apr 16, 2014 2.250 2.280 2.250 2.280 6,500 +0.06(+2.70%)
Apr 15, 2014 2.250 2.250 2.150 2.220 21,855 +0.08(+3.74%)
Apr 14, 2014 2.200 2.200 2.140 2.140 19,300 -0.15(-6.55%)
Apr 10, 2014 2.290 2.290 2.290 2.290 0 +0.02(+0.88%)
Apr 09, 2014 2.320 2.320 2.220 2.270 1,700 +0.00(+0.00%)
Apr 08, 2014 2.270 2.270 2.270 2.270 156 +0.05(+2.25%)
Apr 07, 2014 2.210 2.220 2.210 2.220 500 -0.04(-1.77%)
Apr 03, 2014 2.260 2.260 2.260 0 +0.00(+0.00%)
Apr 02, 2014 2.260 2.260 2.260 2.260 600 -0.01(-0.44%)
Apr 01, 2014 2.270 2.280 2.270 2.270 86,449 -0.03(-1.30%)
Mar 31, 2014 2.310 2.310 2.280 2.300 9,600 +0.02(+0.88%)
Mar 28, 2014 2.300 2.300 2.280 2.280 285 -0.01(-0.44%)
Mar 27, 2014 2.290 2.290 2.290 2.290 200 +0.03(+1.33%)
Mar 26, 2014 2.310 2.310 2.260 2.260 12,728 -0.02(-0.88%)
Mar 25, 2014 2.260 2.290 2.230 2.280 14,800 -0.07(-2.98%)
Mar 24, 2014 2.430 2.430 2.350 2.350 2,065 -0.05(-2.08%)
Mar 21, 2014 2.400 2.400 2.400 2.400 1,600 +0.01(+0.42%)
Mar 20, 2014 2.380 2.390 2.380 2.390 3,080 -0.03(-1.24%)
Mar 19, 2014 2.420 2.420 2.420 2.420 3,202 +0.05(+2.11%)
Mar 18, 2014 2.380 2.380 2.370 2.370 4,800 -0.05(-2.07%)
Mar 17, 2014 2.390 2.420 2.390 2.420 7,500 +0.00(+0.00%)
Mar 14, 2014 2.420 2.420 2.420 2.420 8,900 +0.02(+0.83%)
Mar 13, 2014 2.440 2.440 2.400 2.400 2,100 +0.07(+3.00%)
Mar 12, 2014 2.390 2.390 2.330 2.330 34,618 -0.11(-4.51%)
Mar 11, 2014 2.460 2.480 2.390 2.440 38,400 -0.05(-2.01%)
Mar 10, 2014 2.500 2.500 2.450 2.490 13,185 +0.02(+0.81%)
Mar 07, 2014 2.500 2.500 2.470 2.470 3,600 -0.04(-1.59%)
Mar 06, 2014 2.480 2.520 2.480 2.510 22,100 +0.06(+2.45%)
Mar 05, 2014 2.490 2.530 2.450 2.450 66,550 -0.15(-5.77%)
Mar 04, 2014 2.440 2.600 2.430 2.600 41,400 +0.09(+3.59%)
Mar 03, 2014 2.480 2.510 2.480 2.510 5,400 +0.01(+0.40%)
Feb 28, 2014 2.490 2.680 2.490 2.500 204,550 +0.00(+0.00%)
Feb 27, 2014 2.220 2.690 2.220 2.500 330,575 +0.34(+15.74%)
Feb 26, 2014 2.160 2.170 2.150 2.160 33,500 -0.05(-2.26%)
Feb 25, 2014 2.250 2.250 2.190 2.210 17,634 -0.10(-4.33%)
Feb 24, 2014 2.320 2.320 2.290 2.310 11,000 +0.02(+0.87%)
Feb 20, 2014 2.290 2.290 2.290 0 +0.09(+4.09%)
Feb 19, 2014 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Feb 18, 2014 2.210 2.220 2.200 2.200 6,500 +0.01(+0.46%)
Feb 14, 2014 2.190 2.190 2.190 0 +0.05(+2.34%)
Feb 13, 2014 2.120 2.140 2.120 2.140 4,000 +0.01(+0.47%)
Feb 12, 2014 2.140 2.140 2.130 2.130 3,800 +0.00(+0.00%)
Feb 11, 2014 2.130 2.150 2.130 2.130 12,600 +0.03(+1.43%)
Feb 10, 2014 2.120 2.120 2.100 2.100 8,850 -0.05(-2.33%)
Feb 07, 2014 2.150 2.150 2.150 2.150 2,100 +0.07(+3.37%)
Feb 05, 2014 2.080 2.080 2.080 10 +0.03(+1.46%)
Feb 04, 2014 2.050 2.050 2.050 2.050 10,700 -0.02(-0.97%)
Feb 03, 2014 2.120 2.120 2.070 2.070 6,800 -0.10(-4.61%)
Jan 31, 2014 2.170 2.170 2.170 2.170 500 -0.04(-1.81%)
Jan 30, 2014 2.200 2.220 2.200 2.210 9,320 +0.05(+2.31%)
Jan 29, 2014 2.160 2.170 2.130 2.160 5,000 +0.00(+0.00%)
Jan 28, 2014 2.180 2.180 2.130 2.160 13,400 -0.11(-4.85%)
Jan 27, 2014 2.300 2.300 2.270 2.270 6,400 -0.05(-2.16%)
Jan 24, 2014 2.320 2.320 2.320 2.320 200 -0.06(-2.52%)
Jan 23, 2014 2.380 2.380 2.380 2.380 773 -0.05(-2.06%)
Jan 22, 2014 2.430 2.430 2.430 2.430 1,800 +0.01(+0.41%)
Jan 21, 2014 2.400 2.440 2.400 2.420 6,500 +0.02(+0.83%)
Jan 17, 2014 2.400 2.400 2.400 0 +0.01(+0.42%)
Jan 16, 2014 2.390 2.390 2.390 2.390 130 -0.01(-0.42%)
Jan 15, 2014 2.390 2.390 2.390 2.400 9,000 +0.01(+0.42%)
Jan 14, 2014 2.390 2.390 2.390 2.390 500 +0.01(+0.42%)
Jan 13, 2014 2.390 2.400 2.380 2.380 19,829 +0.00(+0.00%)
Jan 10, 2014 2.360 2.380 2.360 2.380 1,700 +0.08(+3.48%)
Jan 09, 2014 2.340 2.340 2.300 2.300 3,000 -0.03(-1.29%)
Jan 08, 2014 2.350 2.360 2.330 2.330 5,800 -0.06(-2.51%)
Jan 07, 2014 2.400 2.400 2.390 2.390 42,770 -0.01(-0.42%)
Jan 06, 2014 2.430 2.430 2.390 2.400 5,100 +0.02(+0.84%)
Jan 03, 2014 2.370 2.380 2.370 2.380 900 +0.03(+1.28%)
Dec 31, 2013 2.350 2.350 2.350 2.350 0 +0.03(+1.29%)
Dec 30, 2013 2.320 2.340 2.320 2.320 6,800 +0.04(+1.75%)
Dec 27, 2013 2.290 2.290 2.270 2.280 3,500 -0.02(-0.87%)
Dec 23, 2013 2.300 2.300 2.300 0 +0.08(+3.60%)
Dec 20, 2013 2.220 2.220 2.210 2.220 3,800 +0.03(+1.37%)
Dec 19, 2013 2.190 2.190 2.180 2.190 3,100 -0.03(-1.35%)
Dec 18, 2013 2.160 2.220 2.160 2.220 10,750 +0.09(+4.23%)
Dec 17, 2013 2.130 2.130 2.130 2.130 10,000 -0.01(-0.47%)
Dec 16, 2013 2.140 2.140 2.140 2.140 700 -0.01(-0.47%)
Dec 12, 2013 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 11, 2013 2.170 2.180 2.140 2.150 7,800 -0.12(-5.29%)
Dec 10, 2013 2.280 2.280 2.260 2.270 2,850 +0.02(+0.89%)
Dec 09, 2013 2.250 2.250 2.250 2.250 500 +0.07(+3.21%)
Dec 06, 2013 2.120 2.180 2.120 2.180 38,550 +0.11(+5.31%)
Dec 05, 2013 2.070 2.070 2.070 2.070 1,800 +0.02(+0.98%)
Dec 04, 2013 2.020 2.050 2.010 2.050 23,600 +0.00(+0.00%)
Dec 03, 2013 2.050 2.060 2.050 2.050 16,000 +0.00(+0.00%)
Dec 02, 2013 2.050 2.050 2.050 2.050 700 +0.00(+0.00%)
Nov 29, 2013 2.030 2.050 2.030 2.050 3,000 +0.05(+2.50%)
Nov 28, 2013 2.030 2.030 2.000 2.000 4,000 -0.05(-2.44%)
Nov 27, 2013 2.070 2.080 2.030 2.050 19,275 +0.00(+0.00%)
Nov 26, 2013 2.050 2.050 2.050 2.050 400 -0.02(-0.97%)
Nov 25, 2013 2.040 2.070 2.040 2.070 22,000 +0.02(+0.98%)
Nov 22, 2013 2.060 2.070 2.050 2.050 4,600 -0.01(-0.49%)
Nov 21, 2013 2.060 2.060 2.050 2.060 15,400 -0.01(-0.48%)
Nov 20, 2013 2.090 2.100 2.070 2.070 18,550 -0.01(-0.48%)
Nov 19, 2013 2.070 2.090 2.070 2.080 2,905 -0.01(-0.48%)
Nov 18, 2013 2.060 2.090 2.060 2.090 6,400 +0.00(+0.00%)
Nov 15, 2013 2.090 2.090 2.070 2.090 11,500 -0.01(-0.48%)
Nov 14, 2013 2.190 2.190 2.090 2.100 34,325 -0.19(-8.30%)
Nov 08, 2013 2.290 2.290 2.290 0 -0.11(-4.58%)
Nov 07, 2013 2.400 2.400 2.380 2.400 5,312 -0.02(-0.83%)
Nov 06, 2013 2.420 2.420 2.420 2.420 100 +0.01(+0.41%)
Nov 05, 2013 2.410 2.410 2.410 2.410 500 +0.14(+6.17%)
Nov 04, 2013 2.270 2.280 2.260 2.270 1,580 +0.03(+1.34%)
Nov 01, 2013 2.290 2.300 2.240 2.240 5,800 -0.14(-5.88%)
Oct 31, 2013 2.400 2.400 2.380 2.380 7,500 -0.02(-0.83%)
Oct 30, 2013 2.500 2.500 2.400 2.400 13,950 -0.10(-4.00%)
Oct 29, 2013 2.490 2.500 2.480 2.500 7,616 +0.02(+0.81%)
Oct 28, 2013 2.480 2.500 2.480 2.480 8,800 +0.06(+2.48%)
Oct 25, 2013 2.410 2.420 2.400 2.420 4,900 +0.02(+0.83%)
Oct 23, 2013 2.400 2.400 2.400 2.400 0 -0.09(-3.61%)
Oct 22, 2013 2.470 2.490 2.470 2.490 0 +0.07(+2.89%)
Oct 21, 2013 2.390 2.450 2.390 2.420 24,743 +0.06(+2.54%)
Oct 18, 2013 2.350 2.360 2.330 2.360 6,500 +0.04(+1.72%)
Oct 17, 2013 2.300 2.320 2.300 2.320 12,000 +0.04(+1.75%)
Oct 16, 2013 2.270 2.320 2.270 2.280 56,820 -0.01(-0.44%)
Oct 15, 2013 2.270 2.300 2.250 2.290 78,000 +0.09(+4.09%)
Oct 11, 2013 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 09, 2013 2.200 2.200 2.200 60 -0.02(-0.90%)
Oct 08, 2013 2.220 2.220 2.220 2.220 1,100 +0.00(+0.00%)
Oct 07, 2013 2.250 2.250 2.220 2.220 2,800 -0.05(-2.20%)
Oct 04, 2013 2.280 2.280 2.260 2.270 7,400 -0.02(-0.87%)
Oct 03, 2013 2.300 2.300 2.260 2.290 19,211 +0.05(+2.23%)
Oct 02, 2013 2.210 2.250 2.210 2.240 3,600 +0.02(+0.90%)
Oct 01, 2013 2.220 2.240 2.220 2.220 9,900 +0.02(+0.91%)
Sep 26, 2013 2.200 2.200 2.200 2.200 0 +0.01(+0.46%)
Sep 25, 2013 2.190 2.250 2.190 2.190 53,805 +0.02(+0.92%)
Sep 24, 2013 2.130 2.180 2.130 2.170 26,400 +0.07(+3.33%)
Sep 23, 2013 2.100 2.100 2.100 2.100 900 +0.05(+2.44%)
Sep 20, 2013 2.080 2.080 2.050 2.050 21,650 -0.02(-0.97%)
Sep 19, 2013 2.080 2.120 2.060 2.070 115,900 +0.00(+0.00%)
Sep 18, 2013 2.000 2.070 2.000 2.070 40,300 +0.07(+3.50%)
Sep 17, 2013 2.010 2.040 2.000 2.000 10,000 +0.00(+0.00%)
Sep 16, 2013 2.020 2.050 2.000 2.000 38,200 -0.02(-0.99%)
Sep 13, 2013 2.020 2.020 2.020 2.020 600 +0.00(+0.00%)
Sep 12, 2013 2.050 2.050 1.980 2.020 41,600 -0.04(-1.94%)
Sep 11, 2013 2.050 2.070 2.010 2.060 32,175 -0.03(-1.44%)
Sep 06, 2013 2.090 2.090 2.090 0 +0.04(+1.95%)
Sep 05, 2013 1.900 2.050 1.900 2.050 5,100 +0.27(+15.17%)
Aug 30, 2013 1.780 1.780 1.780 0 -0.09(-4.81%)
Aug 29, 2013 1.870 1.870 1.870 1.870 100 +0.01(+0.54%)
Aug 28, 2013 1.850 1.880 1.850 1.860 5,100 +0.14(+8.14%)
Aug 27, 2013 1.780 1.780 1.720 1.720 27,974 -0.03(-1.71%)
Aug 26, 2013 1.750 1.750 1.750 1.750 10,000 +0.01(+0.57%)
Aug 23, 2013 1.740 1.740 1.740 1.740 3,500 +0.01(+0.58%)
Aug 22, 2013 1.730 1.730 1.720 1.730 2,400 +0.05(+2.98%)
Aug 20, 2013 1.680 1.680 1.680 0 -0.05(-2.89%)
Aug 19, 2013 1.710 1.730 1.710 1.730 1,520 +0.03(+1.76%)
Aug 16, 2013 1.700 1.720 1.700 1.700 1,865 +0.02(+1.19%)
Aug 15, 2013 1.700 1.720 1.680 1.680 17,000 -0.02(-1.18%)
Aug 14, 2013 1.700 1.700 1.700 1.700 5,002 -0.01(-0.58%)
Aug 13, 2013 1.710 1.710 1.710 1.710 2,000 +0.01(+0.59%)
Aug 09, 2013 1.700 1.700 1.700 0 +0.01(+0.59%)
Aug 08, 2013 1.690 1.690 1.690 1.690 300 +0.03(+1.81%)
Aug 07, 2013 1.670 1.670 1.660 1.660 600 +0.00(+0.00%)
Aug 06, 2013 1.660 1.660 1.660 1.660 2,000 +0.03(+1.84%)
Jul 31, 2013 1.630 1.630 1.630 0 +0.02(+1.24%)
Jul 30, 2013 1.600 1.610 1.600 1.610 1,000 -0.05(-3.01%)
Jul 29, 2013 1.660 1.660 1.660 1.660 5,000 -0.05(-2.92%)
Jul 26, 2013 1.690 1.710 1.690 1.710 3,300 -0.03(-1.72%)
Jul 25, 2013 1.730 1.740 1.720 1.740 3,400 +0.01(+0.58%)
Jul 24, 2013 1.730 1.730 1.710 1.730 22,100 +0.00(+0.00%)
Jul 23, 2013 1.720 1.730 1.710 1.730 1,701 +0.03(+1.76%)
Jul 22, 2013 1.660 1.700 1.660 1.700 2,540 +0.10(+6.25%)
Jul 19, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 18, 2013 1.650 1.700 1.600 1.600 5,109 +0.07(+4.58%)
Jul 17, 2013 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 16, 2013 1.530 1.530 1.530 1.530 300 +0.00(+0.00%)
Jul 15, 2013 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 12, 2013 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 11, 2013 1.520 1.530 1.520 1.530 1,000 +0.05(+3.38%)
Jul 10, 2013 1.460 1.480 1.450 1.480 14,000 +0.03(+2.07%)
Jul 09, 2013 1.450 1.450 1.450 1.450 1,000 +0.03(+2.11%)
Jul 08, 2013 1.420 1.420 1.420 1.420 1,000 -0.05(-3.40%)
Jul 05, 2013 1.470 1.470 1.470 1.470 200 +0.03(+2.08%)
Jul 04, 2013 1.440 1.440 1.440 1.440 125 +0.06(+4.35%)
Jul 03, 2013 1.380 1.380 1.380 1.380 1,000 -0.02(-1.43%)
Jul 02, 2013 1.360 1.400 1.360 1.400 8,150 +0.04(+2.94%)
Jun 28, 2013 1.360 1.360 1.360 0 -0.02(-1.45%)
Jun 26, 2013 1.380 1.380 1.360 1.380 18,100 +0.00(+0.00%)
Jun 25, 2013 1.390 1.390 1.360 1.380 6,260 +0.00(+0.00%)
Jun 24, 2013 1.410 1.410 1.350 1.380 17,700 -0.11(-7.38%)
Jun 21, 2013 1.500 1.510 1.480 1.490 6,600 -0.03(-1.97%)
Jun 20, 2013 1.530 1.530 1.520 1.520 4,100 -0.03(-1.94%)
Jun 19, 2013 1.540 1.580 1.540 1.550 16,168 +0.03(+1.97%)
Jun 18, 2013 1.500 1.520 1.500 1.520 28,000 +0.03(+2.01%)
Jun 17, 2013 1.480 1.490 1.480 1.490 11,000 +0.09(+6.43%)
Jun 14, 2013 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 13, 2013 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 12, 2013 1.410 1.410 1.400 1.400 2,031 -0.06(-4.11%)
Jun 11, 2013 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 10, 2013 1.460 1.460 1.460 1.460 500 +0.03(+2.10%)
Jun 07, 2013 1.430 1.430 1.430 0 +0.00(+0.00%)
Jun 06, 2013 1.430 1.430 1.430 1.430 205 +0.02(+1.42%)
Jun 05, 2013 1.410 1.410 1.410 1.410 653 -0.06(-4.08%)
Jun 04, 2013 1.480 1.480 1.470 1.470 3,000 +0.00(+0.00%)
Jun 03, 2013 1.470 1.470 1.470 1.470 300 -0.01(-0.68%)
May 31, 2013 1.510 1.520 1.480 1.480 6,500 +0.08(+5.71%)
May 30, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
May 29, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
May 28, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
May 27, 2013 1.410 1.410 1.400 1.400 4,100 -0.04(-2.78%)
May 24, 2013 1.380 1.440 1.380 1.440 9,800 +0.08(+5.88%)
May 23, 2013 1.360 1.360 1.330 1.360 5,000 +0.01(+0.74%)
May 22, 2013 1.360 1.370 1.350 1.350 3,000 -0.08(-5.59%)
May 21, 2013 1.470 1.470 1.380 1.430 21,100 -0.05(-3.38%)
May 17, 2013 1.480 1.480 1.480 0 +0.07(+4.96%)
May 16, 2013 1.410 1.410 1.390 1.410 6,747 -0.14(-9.03%)
May 15, 2013 1.550 1.550 1.550 0 +0.00(+0.00%)
May 13, 2013 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
May 10, 2013 1.560 1.560 1.560 1.560 1,000 +0.06(+4.00%)
May 09, 2013 1.500 1.520 1.500 1.500 2,000 +0.13(+9.49%)
May 08, 2013 1.370 1.380 1.330 1.370 12,000 +0.07(+5.38%)
May 07, 2013 1.300 1.300 1.290 1.300 3,800 -0.05(-3.70%)
May 06, 2013 1.350 1.350 1.350 0 +0.00(+0.00%)
May 03, 2013 1.260 1.350 1.260 1.350 5,400 +0.12(+9.76%)
May 02, 2013 1.260 1.260 1.230 1.230 4,610 -0.03(-2.38%)
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.