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, 2018 5.500 5.530 5.390 5.490 34,002 +0.02(+0.37%)
May 30, 2018 5.590 5.590 5.460 5.470 52,339 -0.22(-3.87%)
May 29, 2018 5.780 5.780 5.690 5.690 24,795 -0.07(-1.22%)
May 28, 2018 5.610 5.760 5.580 5.760 9,185 +0.15(+2.67%)
May 25, 2018 5.640 5.670 5.560 5.610 41,530 -0.12(-2.09%)
May 24, 2018 5.810 5.810 5.570 5.730 99,980 -0.07(-1.21%)
May 23, 2018 5.870 5.870 5.780 5.800 40,843 -0.10(-1.69%)
May 22, 2018 5.850 5.950 5.840 5.900 53,398 +0.11(+1.90%)
May 18, 2018 5.790 5.790 5.790 0 +0.02(+0.35%)
May 17, 2018 5.570 5.820 5.530 5.770 101,382 +0.41(+7.65%)
May 16, 2018 5.380 5.390 5.330 5.360 15,665 -0.04(-0.74%)
May 15, 2018 5.300 5.400 5.220 5.400 46,188 +0.13(+2.47%)
May 14, 2018 5.290 5.300 5.250 5.270 18,379 -0.07(-1.31%)
May 11, 2018 5.340 5.390 5.270 5.340 23,678 -0.03(-0.56%)
May 10, 2018 5.400 5.400 5.290 5.370 39,057 -0.08(-1.47%)
May 09, 2018 5.580 5.580 5.450 5.450 7,224 -0.08(-1.45%)
May 08, 2018 5.570 5.570 5.510 5.530 9,023 -0.05(-0.90%)
May 07, 2018 5.520 5.610 5.520 5.580 23,305 +0.12(+2.20%)
May 04, 2018 5.400 5.480 5.400 5.460 31,590 -0.08(-1.44%)
May 03, 2018 5.540 5.560 5.420 5.540 40,560 +0.09(+1.65%)
May 02, 2018 5.430 5.480 5.400 5.450 26,902 +0.08(+1.49%)
May 01, 2018 5.480 5.480 5.370 5.370 18,460 -0.12(-2.19%)
Apr 30, 2018 5.400 5.570 5.390 5.490 48,386 +0.21(+3.98%)
Apr 27, 2018 5.240 5.280 5.180 5.280 24,622 +0.16(+3.13%)
Apr 26, 2018 5.070 5.180 5.070 5.120 9,750 +0.11(+2.20%)
Apr 25, 2018 4.960 5.040 4.960 5.010 23,805 -0.06(-1.18%)
Apr 24, 2018 5.090 5.110 4.980 5.070 26,370 -0.03(-0.59%)
Apr 23, 2018 5.190 5.190 5.080 5.100 36,787 -0.09(-1.73%)
Apr 20, 2018 5.290 5.290 5.120 5.190 50,462 -0.22(-4.07%)
Apr 19, 2018 5.260 5.450 5.260 5.410 98,365 +0.29(+5.66%)
Apr 18, 2018 4.900 5.150 4.900 5.120 77,052 +0.27(+5.57%)
Apr 17, 2018 4.750 4.850 4.750 4.850 117,717 +0.12(+2.54%)
Apr 16, 2018 4.790 4.790 4.690 4.730 32,801 -0.11(-2.27%)
Apr 13, 2018 4.810 4.850 4.810 4.840 13,451 +0.11(+2.33%)
Apr 12, 2018 4.740 4.780 4.710 4.730 41,155 -0.01(-0.21%)
Apr 11, 2018 4.800 4.800 4.700 4.740 63,850 -0.20(-4.05%)
Apr 10, 2018 4.900 4.980 4.900 4.940 98,816 +0.17(+3.56%)
Apr 09, 2018 4.880 4.880 4.710 4.770 157,695 -0.15(-3.05%)
Apr 06, 2018 4.850 5.010 4.850 4.920 258,961 +0.20(+4.24%)
Apr 05, 2018 4.840 4.930 4.700 4.720 366,351 -0.39(-7.63%)
Apr 04, 2018 5.030 5.200 4.870 5.110 241,564 -0.19(-3.58%)
Apr 03, 2018 5.220 5.330 5.220 5.300 97,425 +0.11(+2.12%)
Apr 02, 2018 5.370 5.370 5.160 5.190 68,345 -0.20(-3.71%)
Mar 29, 2018 5.390 5.390 5.390 0 -0.22(-3.92%)
Mar 28, 2018 5.740 5.740 5.570 5.610 43,367 -0.19(-3.28%)
Mar 27, 2018 5.830 5.940 5.800 5.800 79,400 +0.08(+1.40%)
Mar 26, 2018 5.750 5.750 5.610 5.720 76,953 -0.03(-0.52%)
Mar 23, 2018 5.750 5.810 5.750 5.750 61,481 -0.12(-2.04%)
Mar 22, 2018 6.010 6.010 5.840 5.870 93,487 -0.04(-0.68%)
Mar 21, 2018 5.770 5.910 5.770 5.910 49,486 +0.12(+2.07%)
Mar 20, 2018 5.770 5.830 5.760 5.790 54,190 -0.06(-1.03%)
Mar 19, 2018 6.060 6.060 5.840 5.850 70,315 -0.25(-4.10%)
Mar 16, 2018 6.200 6.200 6.040 6.100 53,765 -0.17(-2.71%)
Mar 15, 2018 6.320 6.320 6.200 6.270 47,956 +0.00(+0.00%)
Mar 14, 2018 6.200 6.330 6.200 6.270 111,363 +0.35(+5.91%)
Mar 13, 2018 6.010 6.080 5.920 5.920 100,257 +0.03(+0.51%)
Mar 12, 2018 5.800 5.920 5.800 5.890 52,781 +0.13(+2.26%)
Mar 09, 2018 5.720 5.830 5.640 5.760 163,859 +0.01(+0.17%)
Mar 08, 2018 5.860 5.860 5.710 5.750 250,892 +0.07(+1.23%)
Mar 07, 2018 5.790 5.800 5.610 5.680 116,728 -0.25(-4.22%)
Mar 06, 2018 5.820 6.030 5.820 5.930 105,631 +0.17(+2.95%)
Mar 05, 2018 5.770 5.850 5.720 5.760 202,365 -0.14(-2.37%)
Mar 02, 2018 5.770 5.920 5.610 5.900 228,427 -0.02(-0.34%)
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.