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, 2015 2.370 2.370 2.310 2.310 12,250 -0.06(-2.53%)
Apr 29, 2015 2.320 2.370 2.310 2.370 45,197 +0.31(+15.05%)
Apr 28, 2015 2.050 2.060 2.040 2.060 14,400 -0.02(-0.96%)
Apr 27, 2015 2.090 2.100 2.080 2.080 35,700 +0.01(+0.48%)
Apr 24, 2015 2.090 2.090 2.030 2.070 11,130 -0.02(-0.96%)
Apr 23, 2015 2.150 2.150 2.090 2.090 82,700 -0.01(-0.48%)
Apr 22, 2015 2.150 2.160 2.080 2.100 57,335 +0.02(+0.96%)
Apr 21, 2015 2.130 2.130 2.080 2.080 33,500 -0.07(-3.26%)
Apr 20, 2015 2.140 2.150 2.130 2.150 16,300 +0.11(+5.39%)
Apr 17, 2015 2.060 2.060 2.040 2.040 5,559 -0.02(-0.97%)
Apr 16, 2015 2.060 2.060 2.060 2.060 500 +0.02(+0.98%)
Apr 15, 2015 2.040 2.060 2.030 2.040 2,400 +0.00(+0.00%)
Apr 14, 2015 2.070 2.070 2.040 2.040 2,350 -0.05(-2.39%)
Apr 13, 2015 2.100 2.100 2.060 2.090 68,560 -0.02(-0.95%)
Apr 10, 2015 2.110 2.130 2.110 2.110 3,100 +0.00(+0.00%)
Apr 09, 2015 2.120 2.120 2.110 2.110 1,600 -0.09(-4.09%)
Apr 08, 2015 2.170 2.220 2.170 2.200 10,399 +0.09(+4.27%)
Apr 07, 2015 2.100 2.110 2.100 2.110 1,350 -0.01(-0.47%)
Apr 06, 2015 2.140 2.140 2.110 2.120 14,724 -0.01(-0.47%)
Apr 02, 2015 2.130 2.130 2.130 0 +0.02(+0.95%)
Apr 01, 2015 2.170 2.170 2.100 2.110 94,950 -0.12(-5.38%)
Mar 31, 2015 2.260 2.260 2.210 2.230 32,000 +0.01(+0.45%)
Mar 30, 2015 2.200 2.220 2.200 2.220 4,050 +0.02(+0.91%)
Mar 27, 2015 2.220 2.220 2.220 2.200 1,265 -0.04(-1.79%)
Mar 26, 2015 2.240 2.300 2.240 2.240 8,200 +0.00(+0.00%)
Mar 25, 2015 2.240 2.240 2.240 2.240 1,000 +0.05(+2.28%)
Mar 24, 2015 2.170 2.220 2.170 2.190 49,555 +0.03(+1.39%)
Mar 23, 2015 2.160 2.170 2.160 2.160 2,700 +0.00(+0.00%)
Mar 20, 2015 2.110 2.160 2.110 2.160 11,600 +0.02(+0.93%)
Mar 19, 2015 2.160 2.160 2.120 2.140 17,145 -0.06(-2.73%)
Mar 18, 2015 2.190 2.230 2.120 2.200 21,340 -0.10(-4.35%)
Mar 17, 2015 2.340 2.350 2.300 2.300 7,615 -0.09(-3.77%)
Mar 16, 2015 2.390 2.390 2.390 2.390 1,600 -0.01(-0.42%)
Mar 13, 2015 2.410 2.410 2.400 2.400 1,575 -0.04(-1.64%)
Mar 12, 2015 2.440 2.440 2.440 2.440 515 -0.04(-1.61%)
Mar 10, 2015 2.480 2.480 2.480 0 -0.02(-0.80%)
Mar 09, 2015 2.480 2.500 2.480 2.500 1,700 +0.03(+1.21%)
Mar 06, 2015 2.440 2.490 2.440 2.470 2,900 -0.02(-0.80%)
Mar 05, 2015 2.500 2.500 2.490 2.490 1,000 +0.04(+1.63%)
Mar 04, 2015 2.450 2.460 2.450 2.450 7,400 +0.00(+0.00%)
Mar 03, 2015 2.460 2.460 2.450 2.450 4,000 -0.03(-1.21%)
Feb 27, 2015 2.480 2.480 2.480 0 +0.03(+1.22%)
Feb 26, 2015 2.450 2.450 1,300 -0.01(-0.41%)
Feb 25, 2015 2.430 2.470 2.430 2.460 21,800 +0.03(+1.23%)
Feb 24, 2015 2.410 2.430 2.400 2.430 55,061 +0.03(+1.25%)
Feb 23, 2015 2.430 2.440 2.390 2.400 26,925 +0.01(+0.42%)
Feb 20, 2015 2.350 2.420 2.350 2.390 29,076 +0.03(+1.27%)
Feb 19, 2015 2.410 2.420 2.360 2.360 49,350 -0.05(-2.07%)
Feb 18, 2015 2.450 2.450 2.350 2.410 73,100 -0.05(-2.03%)
Feb 17, 2015 2.540 2.540 2.460 2.460 14,941 -0.06(-2.38%)
Feb 13, 2015 2.520 2.520 2.520 0 +0.06(+2.44%)
Feb 12, 2015 2.460 2.460 2.450 2.460 7,600 -0.03(-1.20%)
Feb 11, 2015 2.510 2.510 2.480 2.490 1,815 +0.00(+0.00%)
Feb 10, 2015 2.500 2.500 2.470 2.490 13,500 -0.06(-2.35%)
Feb 09, 2015 2.560 2.560 2.550 2.550 7,200 -0.01(-0.39%)
Feb 06, 2015 2.530 2.560 2.530 2.560 3,422 +0.07(+2.81%)
Feb 05, 2015 2.510 2.510 2.450 2.490 10,310 -0.29(-10.43%)
Jan 29, 2015 2.780 2.780 2.780 0 +0.04(+1.46%)
Jan 28, 2015 2.760 2.760 2.710 2.740 24,200 -0.01(-0.36%)
Jan 27, 2015 2.800 2.800 2.730 2.750 33,000 +0.07(+2.61%)
Jan 26, 2015 2.690 2.700 2.660 2.680 50,740 +0.01(+0.37%)
Jan 23, 2015 2.740 2.740 2.670 2.670 26,085 +0.01(+0.38%)
Jan 22, 2015 2.800 2.800 2.640 2.660 81,600 -0.06(-2.21%)
Jan 21, 2015 2.670 2.720 2.670 2.720 26,644 +0.08(+3.03%)
Jan 20, 2015 2.700 2.700 2.640 2.640 34,650 -0.07(-2.58%)
Jan 19, 2015 2.740 2.740 2.710 2.710 7,800 -0.06(-2.17%)
Jan 16, 2015 2.740 2.770 2.730 2.770 60,844 +0.07(+2.59%)
Jan 15, 2015 2.780 2.780 2.680 2.700 52,900 -0.03(-1.10%)
Jan 14, 2015 2.730 2.730 2.710 2.730 3,500 -0.12(-4.21%)
Jan 13, 2015 2.850 2.880 2.810 2.850 33,773 +0.03(+1.06%)
Jan 09, 2015 2.820 2.820 2.820 0 +0.07(+2.55%)
Jan 08, 2015 2.750 2.750 2.750 2.750 4,000 -0.04(-1.43%)
Jan 07, 2015 2.730 2.790 2.730 2.790 28,040 +0.08(+2.95%)
Jan 06, 2015 2.680 2.710 2.680 2.710 26,600 +0.15(+5.86%)
Jan 05, 2015 2.580 2.580 2.530 2.560 12,000 +0.02(+0.79%)
Jan 02, 2015 2.570 2.570 2.510 2.540 23,040 -0.07(-2.68%)
Dec 31, 2014 2.610 2.610 2.610 0 -0.01(-0.38%)
Dec 30, 2014 2.620 2.620 2.620 2.620 2,200 +0.08(+3.15%)
Dec 29, 2014 2.540 2.540 2.540 2.540 400 -0.10(-3.79%)
Dec 23, 2014 2.640 2.640 2.640 0 -0.05(-1.86%)
Dec 22, 2014 2.670 2.690 2.650 2.690 24,365 +0.19(+7.60%)
Dec 19, 2014 2.510 2.510 2.490 2.500 7,000 -0.06(-2.34%)
Dec 18, 2014 2.550 2.560 2.530 2.560 13,300 +0.07(+2.81%)
Dec 17, 2014 2.480 2.500 2.480 2.490 13,900 +0.05(+2.05%)
Dec 16, 2014 2.440 2.440 6,450 -0.04(-1.61%)
Dec 15, 2014 2.480 2.490 2.480 2.480 2,600 +0.06(+2.48%)
Dec 12, 2014 2.440 2.440 2.420 2.420 3,000 -0.08(-3.20%)
Dec 11, 2014 2.480 2.500 2.460 2.500 18,700 +0.07(+2.88%)
Dec 10, 2014 2.430 2.430 2.430 2.430 200 +0.00(+0.00%)
Dec 09, 2014 2.430 2.430 2.400 2.430 4,080 +0.04(+1.67%)
Dec 08, 2014 2.430 2.450 2.350 2.390 34,250 +0.03(+1.27%)
Dec 05, 2014 2.370 2.390 2.360 2.360 9,200 +0.01(+0.43%)
Dec 04, 2014 2.380 2.380 2.350 2.350 7,700 -0.03(-1.26%)
Dec 03, 2014 2.400 2.400 2.380 2.380 1,800 +0.10(+4.39%)
Dec 02, 2014 2.280 2.300 2.250 2.280 18,830 -0.04(-1.72%)
Dec 01, 2014 2.330 2.350 2.300 2.320 28,650 -0.21(-8.30%)
Nov 28, 2014 2.600 2.600 2.520 2.530 4,650 -0.09(-3.44%)
Nov 27, 2014 2.580 2.620 2.580 2.620 5,200 +0.21(+8.71%)
Nov 26, 2014 2.410 2.410 2.400 2.410 3,900 -0.05(-2.03%)
Nov 25, 2014 2.550 2.550 2.460 2.460 1,895 -0.15(-5.75%)
Nov 21, 2014 2.610 2.610 2.610 0 -0.01(-0.38%)
Nov 20, 2014 2.590 2.630 2.590 2.620 4,415 +0.05(+1.95%)
Nov 19, 2014 2.600 2.600 2.550 2.570 11,814 -0.08(-3.02%)
Nov 18, 2014 2.650 2.650 2.650 2.650 2,000 +0.07(+2.71%)
Nov 17, 2014 2.610 2.610 2.580 2.580 18,700 -0.04(-1.53%)
Nov 14, 2014 2.610 2.630 2.610 2.620 4,900 +0.03(+1.16%)
Nov 13, 2014 2.600 2.600 2.590 2.590 2,470 +0.05(+1.97%)
Nov 12, 2014 2.550 2.550 2.540 2.540 4,500 -0.03(-1.17%)
Nov 11, 2014 2.570 2.570 2.570 2.570 2,490 -0.09(-3.38%)
Nov 10, 2014 2.640 2.670 2.640 2.660 15,133 +0.11(+4.31%)
Nov 07, 2014 2.540 2.550 2.540 2.550 7,070 +0.06(+2.41%)
Nov 06, 2014 2.490 2.490 2.490 2.490 2,050 -0.11(-4.23%)
Nov 05, 2014 2.600 2.610 2.600 2.600 13,964 -0.03(-1.14%)
Nov 04, 2014 2.610 2.630 2.600 2.630 1,100 +0.11(+4.37%)
Nov 03, 2014 2.530 2.530 2.510 2.520 30,450 -0.18(-6.67%)
Oct 31, 2014 2.700 2.740 2.660 2.700 41,952 -0.05(-1.82%)
Oct 30, 2014 2.750 2.770 2.750 2.750 21,216 -0.06(-2.14%)
Oct 29, 2014 2.850 2.850 2.810 2.810 57,780 +0.04(+1.44%)
Oct 28, 2014 2.770 2.770 2.770 2.770 764 -0.06(-2.12%)
Oct 27, 2014 2.850 2.850 2.830 2.830 7,900 +0.09(+3.28%)
Oct 24, 2014 2.730 2.740 2.730 2.740 2,650 +0.02(+0.74%)
Oct 23, 2014 2.710 2.740 2.700 2.720 5,400 +0.18(+7.09%)
Oct 22, 2014 2.560 2.560 2.530 2.540 10,050 +0.00(+0.00%)
Oct 21, 2014 2.510 2.570 2.490 2.540 45,490 +0.09(+3.67%)
Oct 20, 2014 2.420 2.460 2.420 2.450 6,550 +0.12(+5.15%)
Oct 17, 2014 2.340 2.350 2.320 2.330 18,615 -0.02(-0.85%)
Oct 16, 2014 2.340 2.360 2.340 2.350 5,400 -0.02(-0.84%)
Oct 15, 2014 2.350 2.390 2.340 2.370 69,572 +0.04(+1.72%)
Oct 14, 2014 2.370 2.370 2.320 2.330 6,316 -0.10(-4.12%)
Oct 10, 2014 2.430 2.430 2.430 0 -0.15(-5.81%)
Oct 09, 2014 2.650 2.650 2.580 2.580 15,768 -0.07(-2.64%)
Oct 08, 2014 2.620 2.650 2.620 2.650 19,100 +0.00(+0.00%)
Oct 07, 2014 2.650 2.650 2.640 2.650 3,110 -0.05(-1.85%)
Oct 06, 2014 2.680 2.700 2.680 2.700 1,410 +0.04(+1.50%)
Oct 03, 2014 2.630 2.660 2.630 2.660 9,200 +0.01(+0.38%)
Oct 02, 2014 2.640 2.650 2.640 2.650 2,900 +0.03(+1.15%)
Oct 01, 2014 2.620 2.640 2.600 2.620 14,984 -0.09(-3.32%)
Sep 30, 2014 2.710 2.710 2.710 2.710 3,000 +0.12(+4.63%)
Sep 29, 2014 2.600 2.600 2.550 2.590 3,500 -0.11(-4.07%)
Sep 26, 2014 2.700 2.700 2.700 2.700 5,000 -0.02(-0.74%)
Sep 25, 2014 2.700 2.720 2.650 2.720 24,279 +0.13(+5.02%)
Sep 24, 2014 2.590 2.600 2.570 2.590 36,688 -0.09(-3.36%)
Sep 23, 2014 2.700 2.710 2.660 2.680 74,477 -0.12(-4.29%)
Sep 22, 2014 2.860 2.860 2.770 2.800 24,900 -0.13(-4.44%)
Sep 19, 2014 2.910 2.970 2.910 2.930 23,605 +0.02(+0.69%)
Sep 18, 2014 2.900 2.910 2.900 2.910 1,800 +0.09(+3.19%)
Sep 17, 2014 2.870 2.870 2.820 2.820 13,500 -0.05(-1.74%)
Sep 16, 2014 2.900 2.900 2.870 2.870 1,800 -0.07(-2.38%)
Sep 11, 2014 2.940 2.940 2.940 0 +0.04(+1.38%)
Sep 10, 2014 2.920 2.920 2.900 2.900 6,500 -0.07(-2.36%)
Sep 09, 2014 2.940 2.970 2.940 2.970 3,800 -0.03(-1.00%)
Sep 08, 2014 3.010 3.010 3.000 3.000 2,100 -0.03(-0.99%)
Sep 05, 2014 3.040 3.000 3.030 7,458 -0.01(-0.33%)
Sep 04, 2014 3.050 3.050 3.040 3.040 3,000 +0.03(+1.00%)
Sep 02, 2014 3.010 3.010 3.010 0 -0.02(-0.66%)
Aug 29, 2014 3.030 3.030 3.030 0 -0.06(-1.94%)
Aug 28, 2014 3.090 3.100 3.080 3.090 17,800 -0.07(-2.22%)
Aug 27, 2014 3.180 3.160 3.160 7,634 -0.05(-1.56%)
Aug 26, 2014 3.280 3.280 3.210 3.210 15,435 -0.09(-2.73%)
Aug 25, 2014 3.310 3.310 3.270 3.300 20,290 +0.20(+6.45%)
Aug 22, 2014 3.100 3.100 3.070 3.100 41,389 +0.09(+2.99%)
Aug 21, 2014 2.900 3.020 2.900 3.010 43,600 +0.14(+4.88%)
Aug 20, 2014 2.840 2.840 2.840 2.870 9,925 +0.06(+2.14%)
Aug 19, 2014 2.770 2.810 2.740 2.810 10,639 +0.07(+2.55%)
Aug 18, 2014 2.750 2.750 2.710 2.740 46,900 +0.17(+6.61%)
Aug 15, 2014 2.570 2.570 104,100 +0.01(+0.39%)
Aug 14, 2014 2.560 2.560 114,420 -0.08(-3.03%)
Aug 13, 2014 2.650 2.620 2.640 62,350 +0.07(+2.72%)
Aug 12, 2014 2.630 2.630 2.570 2.570 67,250 -0.03(-1.15%)
Aug 11, 2014 2.600 2.600 2.590 2.600 16,300 -0.05(-1.89%)
Aug 08, 2014 2.700 2.700 2.640 2.650 40,400 -0.02(-0.75%)
Aug 07, 2014 2.680 2.680 2.670 2.670 2,600 -0.01(-0.37%)
Aug 06, 2014 2.640 2.680 2.640 2.680 3,775 +0.00(+0.00%)
Aug 05, 2014 2.730 2.730 2.680 2.680 6,300 -0.04(-1.47%)
Aug 01, 2014 2.720 2.720 2.720 0 +0.05(+1.87%)
Jul 31, 2014 2.690 2.710 2.670 2.670 16,700 -0.14(-4.98%)
Jul 30, 2014 2.780 2.810 2.780 2.810 6,600 +0.10(+3.69%)
Jul 29, 2014 2.730 2.760 2.700 2.710 17,234 -0.11(-3.90%)
Jul 28, 2014 2.870 2.870 2.820 2.820 2,216 -0.08(-2.76%)
Jul 25, 2014 2.900 2.910 2.900 2.900 10,975 +0.05(+1.75%)
Jul 24, 2014 2.850 2.860 2.840 2.850 18,100 -0.03(-1.04%)
Jul 23, 2014 2.810 2.890 2.810 2.880 57,700 +0.06(+2.13%)
Jul 22, 2014 2.800 2.830 2.800 2.820 5,400 -0.01(-0.35%)
Jul 21, 2014 2.900 2.900 2.830 2.830 5,900 -0.05(-1.74%)
Jul 18, 2014 2.780 2.890 2.780 2.880 4,750 +0.07(+2.49%)
Jul 17, 2014 2.840 2.840 2.810 2.810 17,200 +0.01(+0.36%)
Jul 16, 2014 2.780 2.820 2.780 2.800 33,061 +0.16(+6.06%)
Jul 15, 2014 2.650 2.670 2.630 2.640 16,800 +0.08(+3.13%)
Jul 14, 2014 2.540 2.560 2.540 2.560 1,500 +0.08(+3.23%)
Jul 11, 2014 2.450 2.490 2.450 2.480 16,650 +0.06(+2.48%)
Jul 10, 2014 2.440 2.440 2.410 2.420 4,000 +0.02(+0.83%)
Jul 09, 2014 2.400 2.400 2.400 2.400 1,000 +0.02(+0.84%)
Jul 08, 2014 2.390 2.390 2.360 2.380 15,819 +0.02(+0.85%)
Jul 07, 2014 2.460 2.460 2.360 2.360 18,209 -0.10(-4.07%)
Jul 04, 2014 2.320 2.460 2.320 2.460 14,400 +0.16(+6.96%)
Jul 02, 2014 2.300 2.300 0 +0.04(+1.77%)
Jun 30, 2014 2.260 2.260 2.260 0 -0.10(-4.24%)
Jun 27, 2014 2.340 2.360 2.340 2.360 3,100 +0.00(+0.00%)
Jun 26, 2014 2.340 2.380 2.340 2.360 1,495 +0.00(+0.00%)
Jun 25, 2014 2.250 2.360 2.250 2.360 4,900 +0.16(+7.27%)
Jun 24, 2014 2.190 2.220 2.190 2.200 23,300 +0.01(+0.46%)
Jun 23, 2014 2.200 2.200 2.190 2.190 1,300 +0.01(+0.46%)
Jun 20, 2014 2.180 2.180 2.180 2.180 100 -0.01(-0.46%)
Jun 19, 2014 2.220 2.220 2.190 2.190 2,438 +0.05(+2.34%)
Jun 18, 2014 2.140 2.140 2.140 2.140 17,500 -0.05(-2.28%)
Jun 17, 2014 2.190 2.190 2.190 2.190 500 -0.01(-0.45%)
Jun 16, 2014 2.210 2.210 2.200 2.200 5,300 -0.01(-0.45%)
Jun 13, 2014 2.180 2.210 2.180 2.210 2,500 +0.04(+1.84%)
Jun 12, 2014 2.160 2.170 2.140 2.170 15,600 +0.03(+1.40%)
Jun 11, 2014 2.160 2.160 2.140 2.140 7,700 -0.03(-1.38%)
Jun 05, 2014 2.210 2.210 2.170 2.170 500 -0.03(-1.36%)
Jun 04, 2014 2.210 2.210 2.200 2.200 11,200 -0.03(-1.35%)
Jun 03, 2014 2.230 2.230 2.230 2.230 700 +0.01(+0.45%)
Jun 02, 2014 2.250 2.250 2.200 2.220 6,397 +0.01(+0.45%)
May 30, 2014 2.210 2.210 2.210 2.210 500 +0.01(+0.45%)
May 29, 2014 2.180 2.200 2.180 2.200 2,700 +0.04(+1.85%)
May 28, 2014 2.160 2.160 2.140 2.160 5,100 -0.03(-1.37%)
May 27, 2014 2.170 2.190 2.170 2.190 2,900 -0.02(-0.90%)
May 26, 2014 2.190 2.210 2.180 2.210 6,600 +0.03(+1.38%)
May 23, 2014 2.160 2.180 2.160 2.180 7,800 -0.04(-1.80%)
May 22, 2014 2.220 2.220 2.220 2.220 2,000 +0.02(+0.91%)
May 21, 2014 2.200 2.200 2.200 2.200 450 -0.03(-1.35%)
May 20, 2014 2.230 2.230 2.200 2.230 10,355 -0.11(-4.70%)
May 16, 2014 2.340 2.340 2.340 0 -0.01(-0.43%)
May 15, 2014 2.360 2.360 2.350 2.350 1,500 -0.02(-0.84%)
May 14, 2014 2.350 2.380 2.350 2.370 28,400 +0.01(+0.42%)
May 09, 2014 2.360 2.360 2.360 0 -0.02(-0.84%)
May 08, 2014 2.400 2.400 2.380 2.380 8,900 +0.00(+0.00%)
May 07, 2014 2.400 2.410 2.380 2.380 7,700 +0.01(+0.42%)
May 06, 2014 2.360 2.370 2.350 2.370 32,100 +0.05(+2.16%)
May 05, 2014 2.300 2.320 2.300 2.320 4,000 +0.08(+3.57%)
May 02, 2014 2.240 2.240 2.240 2.240 500 -0.03(-1.32%)
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.