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 (%)
May 31, 2012 1.230 1.260 1.230 1.260 6,050 +0.05(+4.13%)
May 30, 2012 1.200 1.210 1.190 1.210 6,900 -0.04(-3.20%)
May 29, 2012 1.260 1.260 1.250 1.250 4,000 +0.04(+3.31%)
May 28, 2012 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
May 25, 2012 1.180 1.210 1.180 1.200 4,750 +0.02(+1.69%)
May 24, 2012 1.160 1.180 1.160 1.180 3,150 +0.02(+1.72%)
May 23, 2012 1.210 1.210 1.160 1.160 9,500 -0.06(-4.92%)
May 22, 2012 1.230 1.230 1.220 1.220 9,900 -0.01(-0.81%)
May 18, 2012 1.230 1.230 1.230 0 +0.01(+0.82%)
May 17, 2012 1.250 1.250 1.220 1.220 8,725 -0.06(-4.69%)
May 16, 2012 1.300 1.300 1.270 1.280 5,187 +0.01(+0.79%)
May 15, 2012 1.330 1.330 1.270 1.270 18,162 -0.07(-5.22%)
May 14, 2012 1.380 1.380 1.340 1.340 8,400 -0.06(-4.29%)
May 11, 2012 1.350 1.410 1.350 1.400 17,200 +0.01(+0.72%)
May 10, 2012 1.330 1.400 1.330 1.390 26,000 +0.11(+8.59%)
May 09, 2012 1.300 1.300 1.280 1.280 9,550 +0.03(+2.40%)
May 08, 2012 1.290 1.290 1.210 1.250 24,200 -0.03(-2.34%)
May 07, 2012 1.340 1.340 1.250 1.280 26,600 -0.09(-6.57%)
May 04, 2012 1.380 1.380 1.360 1.370 3,850 -0.07(-4.86%)
May 03, 2012 1.460 1.480 1.440 1.440 6,700 -0.04(-2.70%)
May 02, 2012 1.470 1.480 1.470 1.480 1,000 -0.04(-2.63%)
May 01, 2012 1.500 1.540 1.490 1.520 6,835 -0.08(-5.00%)
Apr 30, 2012 1.470 1.600 1.470 1.600 9,075 -0.10(-5.88%)
Apr 27, 2012 1.700 1.700 1.700 1.700 500 +0.16(+10.39%)
Apr 26, 2012 1.540 1.540 1.540 0 +0.00(+0.00%)
Apr 25, 2012 1.540 1.540 1.540 0 +0.00(+0.00%)
Apr 24, 2012 1.500 1.540 1.500 1.540 4,100 +0.04(+2.67%)
Apr 23, 2012 1.410 1.540 1.410 1.500 16,510 -0.10(-6.25%)
Apr 20, 2012 1.620 1.620 1.600 1.600 5,700 -0.03(-1.84%)
Apr 19, 2012 1.650 1.680 1.620 1.630 17,970 +0.06(+3.82%)
Apr 18, 2012 1.570 1.570 1.570 0 +0.00(+0.00%)
Apr 17, 2012 1.590 1.590 1.570 1.570 5,900 -0.24(-13.26%)
Apr 16, 2012 1.810 1.810 1.810 0 +0.00(+0.00%)
Apr 13, 2012 1.810 1.810 1.810 0 +0.00(+0.00%)
Apr 12, 2012 1.810 1.810 1.810 1.810 290 +0.05(+2.84%)
Apr 11, 2012 1.760 1.760 1.760 0 +0.00(+0.00%)
Apr 10, 2012 1.550 1.760 1.500 1.760 7,000 -0.04(-2.22%)
Apr 09, 2012 1.850 1.850 1.800 1.800 4,490 -0.05(-2.70%)
Apr 05, 2012 1.830 1.850 1.830 1.850 5,000 +0.05(+2.78%)
Apr 04, 2012 1.800 1.800 1.790 1.800 13,500 -0.03(-1.64%)
Apr 03, 2012 1.870 1.870 1.830 1.830 11,400 -0.03(-1.61%)
Apr 02, 2012 1.840 1.860 1.840 1.860 2,200 -0.03(-1.59%)
Mar 30, 2012 1.880 1.890 1.880 1.890 18,300 +0.05(+2.72%)
Mar 29, 2012 1.840 1.840 1.840 1.840 1,800 +0.00(+0.00%)
Mar 28, 2012 1.860 1.860 1.820 1.840 26,738 -0.06(-3.16%)
Mar 27, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 26, 2012 1.890 1.900 1.860 1.900 8,600 +0.02(+1.06%)
Mar 23, 2012 1.860 1.880 1.860 1.880 2,700 +0.00(+0.00%)
Mar 22, 2012 1.880 1.880 1.880 0 +0.00(+0.00%)
Mar 21, 2012 1.870 1.880 1.870 1.880 5,500 -0.01(-0.53%)
Mar 20, 2012 1.880 1.890 1.880 1.890 600 -0.02(-1.05%)
Mar 19, 2012 1.910 1.920 1.900 1.910 34,600 +0.06(+3.24%)
Mar 16, 2012 1.830 1.850 1.830 1.850 5,134 +0.03(+1.65%)
Mar 15, 2012 1.800 1.820 1.800 1.820 3,100 +0.02(+1.11%)
Mar 14, 2012 1.810 1.810 1.790 1.800 13,409 -0.02(-1.10%)
Mar 13, 2012 1.750 1.820 1.750 1.820 32,280 +0.11(+6.43%)
Mar 12, 2012 1.680 1.750 1.650 1.710 35,065 -0.07(-3.93%)
Mar 09, 2012 1.710 1.790 1.710 1.780 9,330 +0.07(+4.09%)
Mar 08, 2012 1.690 1.710 1.680 1.710 6,000 -0.01(-0.58%)
Mar 07, 2012 1.700 1.720 1.680 1.720 19,954 +0.06(+3.61%)
Mar 06, 2012 1.730 1.730 1.630 1.660 30,970 -0.11(-6.21%)
Mar 05, 2012 1.810 1.810 1.730 1.770 16,893 -0.11(-5.85%)
Mar 02, 2012 1.880 1.880 1.880 1.880 2,000 -0.02(-1.05%)
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.