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 29, 2020 2.100 2.190 2.080 2.090 25,782 -0.11(-5.00%)
May 28, 2020 2.280 2.280 2.160 2.200 30,336 -0.06(-2.65%)
May 27, 2020 2.220 2.280 2.220 2.260 35,664 +0.11(+5.12%)
May 26, 2020 2.170 2.220 2.130 2.150 31,173 -0.02(-0.92%)
May 25, 2020 2.100 2.200 2.100 2.170 24,323 +0.16(+7.96%)
May 22, 2020 2.070 2.080 2.010 2.010 20,952 -0.06(-2.90%)
May 21, 2020 2.030 2.150 2.030 2.070 37,361 +0.07(+3.50%)
May 20, 2020 1.970 2.050 1.970 2.000 57,750 +0.09(+4.71%)
May 19, 2020 1.870 1.930 1.870 1.910 48,948 +0.15(+8.52%)
May 15, 2020 1.760 1.760 1.760 0 +0.05(+2.92%)
May 14, 2020 1.700 1.720 1.630 1.710 64,326 +0.01(+0.59%)
May 13, 2020 1.780 1.790 1.690 1.700 32,060 -0.12(-6.59%)
May 12, 2020 1.850 1.850 1.800 1.820 19,783 -0.03(-1.62%)
May 11, 2020 1.880 1.880 1.830 1.850 8,856 -0.01(-0.54%)
May 08, 2020 1.870 1.880 1.860 1.860 9,069 -0.02(-1.06%)
May 07, 2020 1.860 1.890 1.860 1.880 17,316 -0.01(-0.53%)
May 06, 2020 1.950 1.950 1.890 1.890 13,963 -0.01(-0.53%)
May 05, 2020 1.900 1.980 1.870 1.900 38,545 +0.00(+0.00%)
May 04, 2020 1.940 1.940 1.880 1.900 25,626 -0.02(-1.04%)
May 01, 2020 2.000 2.050 1.920 1.920 19,530 -0.08(-4.00%)
Apr 30, 2020 1.950 2.020 1.940 2.000 26,357 +0.13(+6.95%)
Apr 29, 2020 1.910 1.930 1.870 1.870 34,279 -0.05(-2.60%)
Apr 28, 2020 1.900 1.940 1.840 1.920 90,752 +0.04(+2.13%)
Apr 27, 2020 1.900 1.950 1.880 1.880 35,629 -0.02(-1.05%)
Apr 24, 2020 1.940 1.940 1.810 1.900 13,902 -0.03(-1.55%)
Apr 23, 2020 1.880 1.980 1.850 1.930 15,274 +0.03(+1.58%)
Apr 22, 2020 1.820 1.940 1.820 1.900 16,838 +0.03(+1.60%)
Apr 21, 2020 2.000 2.000 1.860 1.870 1,496 -0.05(-2.60%)
Apr 20, 2020 2.000 2.070 1.920 1.920 47,133 +0.02(+1.05%)
Apr 17, 2020 1.910 1.960 1.900 1.900 14,525 +0.00(+0.00%)
Apr 16, 2020 1.850 1.990 1.850 1.900 21,540 -0.08(-4.04%)
Apr 15, 2020 1.990 2.020 1.920 1.980 11,416 -0.07(-3.41%)
Apr 14, 2020 2.050 2.060 1.960 2.050 96,039 +0.14(+7.33%)
Apr 13, 2020 1.950 1.960 1.880 1.910 31,473 -0.04(-2.05%)
Apr 09, 2020 1.950 1.950 1.950 0 +0.04(+2.09%)
Apr 08, 2020 1.890 1.930 1.870 1.910 14,750 +0.05(+2.69%)
Apr 07, 2020 1.900 1.920 1.850 1.860 14,260 +0.01(+0.54%)
Apr 06, 2020 1.840 1.900 1.750 1.850 61,600 +0.10(+5.71%)
Apr 03, 2020 1.760 1.760 1.660 1.750 9,901 -0.02(-1.13%)
Apr 02, 2020 1.900 1.920 1.740 1.770 26,450 -0.05(-2.75%)
Apr 01, 2020 1.850 1.890 1.810 1.820 8,619 -0.07(-3.70%)
Mar 31, 2020 1.950 1.970 1.760 1.890 188,100 +0.09(+5.00%)
Mar 30, 2020 1.830 1.900 1.780 1.800 48,710 +0.05(+2.86%)
Mar 27, 2020 1.850 1.850 1.700 1.750 71,041 -0.26(-12.94%)
Mar 26, 2020 2.000 2.020 1.850 2.010 263,864 +0.11(+5.79%)
Mar 25, 2020 1.840 1.920 1.720 1.900 49,910 +0.06(+3.26%)
Mar 24, 2020 1.720 1.890 1.670 1.840 80,786 +0.21(+12.88%)
Mar 23, 2020 1.850 1.850 1.630 1.630 12,490 -0.13(-7.39%)
Mar 19, 2020 1.760 1.760 1.760 0 +0.07(+4.14%)
Mar 18, 2020 1.850 1.850 1.600 1.690 35,191 -0.19(-10.11%)
Mar 17, 2020 1.660 2.000 1.660 1.880 13,750 +0.08(+4.44%)
Mar 16, 2020 1.920 1.920 1.630 1.800 37,613 -0.12(-6.25%)
Mar 13, 2020 1.870 1.950 1.770 1.920 29,319 +0.21(+12.28%)
Mar 12, 2020 2.040 2.060 1.640 1.710 52,535 -0.43(-20.09%)
Mar 11, 2020 2.100 2.150 2.000 2.140 24,080 -0.03(-1.38%)
Mar 10, 2020 2.220 2.250 2.140 2.170 26,802 +0.05(+2.36%)
Mar 09, 2020 2.200 2.200 2.080 2.120 52,008 -0.18(-7.83%)
Mar 06, 2020 2.440 2.450 2.300 2.300 27,350 -0.18(-7.26%)
Mar 05, 2020 2.330 2.480 2.330 2.480 30,900 +0.12(+5.08%)
Mar 04, 2020 2.390 2.390 2.350 2.360 28,205 +0.03(+1.29%)
Mar 03, 2020 2.600 2.600 2.330 2.330 37,184 -0.14(-5.67%)
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.