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, 2017 3.750 3.750 3.650 3.670 40,380 -0.07(-1.87%)
May 30, 2017 3.700 3.740 3.680 3.740 41,332 +0.10(+2.75%)
May 29, 2017 3.680 3.690 3.640 3.640 15,090 -0.09(-2.41%)
May 26, 2017 3.720 3.740 3.700 3.730 33,370 +0.06(+1.63%)
May 25, 2017 3.660 3.730 3.660 3.670 59,198 -0.01(-0.27%)
May 24, 2017 3.750 3.750 3.670 3.680 20,674 -0.07(-1.87%)
May 23, 2017 3.610 3.770 3.610 3.750 127,624 +0.32(+9.33%)
May 19, 2017 3.470 3.540 3.400 3.430 167,765 +0.08(+2.39%)
May 18, 2017 3.350 3.350 3.260 3.350 79,457 -0.05(-1.47%)
May 17, 2017 3.470 3.470 3.380 3.400 63,611 -0.07(-2.02%)
May 16, 2017 3.470 3.540 3.460 3.470 91,684 +0.00(+0.00%)
May 15, 2017 3.490 3.490 3.450 3.470 76,066 -0.11(-3.07%)
May 12, 2017 3.600 3.610 3.560 3.580 49,953 -0.06(-1.65%)
May 11, 2017 3.630 3.670 3.610 3.640 79,580 +0.09(+2.54%)
May 10, 2017 3.670 3.670 3.530 3.550 89,900 -0.09(-2.47%)
May 09, 2017 3.570 3.690 3.560 3.640 149,875 +0.18(+5.20%)
May 08, 2017 3.410 3.490 3.400 3.460 124,625 +0.10(+2.98%)
May 05, 2017 3.390 3.390 3.310 3.360 50,030 -0.09(-2.61%)
May 04, 2017 3.470 3.490 3.450 3.450 226,266 -0.01(-0.29%)
May 03, 2017 3.440 3.480 3.420 3.460 233,649 +0.20(+6.13%)
May 02, 2017 3.290 3.290 3.220 3.260 91,731 -0.03(-0.91%)
May 01, 2017 3.130 3.320 3.130 3.290 167,681 +0.19(+6.13%)
Apr 28, 2017 3.090 3.180 3.050 3.100 124,897 +0.10(+3.33%)
Apr 27, 2017 2.930 3.010 2.930 3.000 142,858 +0.15(+5.26%)
Apr 26, 2017 2.920 2.920 2.820 2.850 21,850 -0.05(-1.72%)
Apr 25, 2017 2.920 2.990 2.880 2.900 35,872 +0.03(+1.05%)
Apr 24, 2017 2.920 2.920 2.870 2.870 24,455 +0.02(+0.70%)
Apr 21, 2017 2.820 2.880 2.770 2.850 39,470 +0.08(+2.89%)
Apr 20, 2017 2.760 2.780 2.730 2.770 75,419 -0.02(-0.72%)
Apr 19, 2017 2.810 2.820 2.760 2.790 48,421 -0.02(-0.71%)
Apr 18, 2017 2.840 2.850 2.780 2.810 110,613 -0.07(-2.43%)
Apr 17, 2017 2.860 2.900 2.840 2.880 21,209 +0.04(+1.41%)
Apr 13, 2017 2.860 2.860 2.820 2.840 59,431 -0.05(-1.73%)
Apr 12, 2017 2.930 2.930 2.880 2.890 72,317 -0.05(-1.70%)
Apr 11, 2017 2.970 2.970 2.900 2.940 87,822 -0.06(-2.00%)
Apr 10, 2017 3.060 3.060 2.960 3.000 76,028 -0.07(-2.28%)
Apr 07, 2017 3.100 3.120 3.060 3.070 54,235 +0.06(+1.99%)
Apr 06, 2017 2.890 3.010 2.890 3.010 62,535 +0.12(+4.15%)
Apr 05, 2017 2.920 2.920 2.880 2.890 53,230 -0.04(-1.37%)
Apr 04, 2017 2.950 2.960 2.900 2.930 99,211 -0.05(-1.68%)
Apr 03, 2017 2.850 3.000 2.840 2.980 152,721 +0.17(+6.05%)
Mar 31, 2017 2.840 2.840 2.800 2.810 70,708 -0.06(-2.09%)
Mar 30, 2017 2.900 2.930 2.870 2.870 25,292 +0.02(+0.70%)
Mar 29, 2017 2.810 2.860 2.800 2.850 69,705 -0.03(-1.04%)
Mar 28, 2017 2.920 2.920 2.880 2.880 116,081 -0.07(-2.37%)
Mar 27, 2017 2.960 2.960 2.900 2.950 52,448 -0.01(-0.34%)
Mar 24, 2017 2.950 2.990 2.930 2.960 83,430 -0.02(-0.67%)
Mar 23, 2017 2.920 3.010 2.910 2.980 77,835 +0.01(+0.34%)
Mar 22, 2017 2.980 3.030 2.950 2.970 47,970 -0.06(-1.98%)
Mar 21, 2017 3.020 3.090 3.010 3.030 104,731 +0.08(+2.71%)
Mar 20, 2017 2.970 3.000 2.930 2.950 79,120 -0.01(-0.34%)
Mar 17, 2017 3.000 3.040 2.960 2.960 106,475 -0.15(-4.82%)
Mar 16, 2017 2.940 3.160 2.940 3.110 169,535 +0.38(+13.92%)
Mar 15, 2017 2.780 2.810 2.730 2.730 154,195 -0.07(-2.50%)
Mar 14, 2017 2.820 2.840 2.760 2.800 155,840 -0.05(-1.75%)
Mar 13, 2017 2.850 2.850 2.810 2.850 121,739 +0.00(+0.00%)
Mar 10, 2017 2.880 2.900 2.840 2.850 234,144 -0.03(-1.04%)
Mar 09, 2017 2.900 2.950 2.870 2.880 206,676 +0.06(+2.13%)
Mar 08, 2017 2.900 2.920 2.820 2.820 216,837 -0.09(-3.09%)
Mar 07, 2017 2.930 2.970 2.890 2.910 335,744 -0.13(-4.28%)
Mar 06, 2017 3.050 3.090 3.010 3.040 139,636 -0.04(-1.30%)
Mar 03, 2017 3.160 3.170 3.050 3.080 146,660 -0.08(-2.53%)
Mar 02, 2017 3.190 3.260 3.160 3.160 218,963 +0.03(+0.96%)
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.