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, 2019 2.990 3.000 2.950 2.990 34,179 -0.03(-0.99%)
May 30, 2019 3.050 3.070 2.990 3.020 48,226 -0.10(-3.21%)
May 29, 2019 3.090 3.120 3.060 3.120 78,196 -0.01(-0.32%)
May 28, 2019 3.130 3.150 3.120 3.130 17,684 +0.01(+0.32%)
May 27, 2019 3.110 3.120 3.100 3.120 3,675 -0.02(-0.64%)
May 24, 2019 3.150 3.150 3.120 3.140 33,701 -0.10(-3.09%)
May 23, 2019 3.250 3.250 3.210 3.240 31,710 -0.13(-3.86%)
May 22, 2019 3.360 3.400 3.360 3.370 48,334 +0.08(+2.43%)
May 21, 2019 3.230 3.300 3.230 3.290 74,355 +0.07(+2.17%)
May 17, 2019 3.220 3.220 3.220 0 +0.04(+1.26%)
May 16, 2019 3.190 3.200 3.180 3.180 8,060 -0.02(-0.63%)
May 15, 2019 3.150 3.210 3.140 3.200 30,220 +0.06(+1.91%)
May 14, 2019 3.150 3.150 3.110 3.140 39,823 -0.06(-1.88%)
May 13, 2019 3.290 3.290 3.190 3.200 11,807 -0.14(-4.19%)
May 10, 2019 3.270 3.340 3.270 3.340 30,885 +0.02(+0.60%)
May 09, 2019 3.250 3.370 3.250 3.320 63,200 +0.10(+3.11%)
May 08, 2019 3.230 3.240 3.210 3.220 24,130 +0.01(+0.31%)
May 07, 2019 3.230 3.240 3.210 3.210 38,791 -0.07(-2.13%)
May 06, 2019 3.280 3.280 3.250 3.280 53,220 -0.12(-3.53%)
May 03, 2019 3.400 3.470 3.400 3.400 167,327 +0.17(+5.26%)
May 02, 2019 3.200 3.260 3.200 3.230 63,720 +0.15(+4.87%)
May 01, 2019 3.100 3.110 3.080 3.080 3,900 -0.07(-2.22%)
Apr 30, 2019 3.160 3.160 3.080 3.150 28,557 +0.01(+0.32%)
Apr 29, 2019 3.160 3.160 3.100 3.140 30,296 -0.03(-0.95%)
Apr 26, 2019 3.150 3.170 3.150 3.170 54,495 +0.00(+0.00%)
Apr 25, 2019 3.190 3.190 3.160 3.170 6,200 -0.02(-0.63%)
Apr 24, 2019 3.190 3.200 3.140 3.190 42,262 +0.04(+1.27%)
Apr 23, 2019 3.170 3.190 3.140 3.150 66,898 -0.05(-1.56%)
Apr 22, 2019 3.240 3.250 3.190 3.200 10,123 -0.05(-1.54%)
Apr 18, 2019 3.250 3.250 3.250 0 -0.17(-4.97%)
Apr 17, 2019 3.420 3.460 3.400 3.420 29,120 -0.02(-0.58%)
Apr 16, 2019 3.390 3.460 3.380 3.440 15,308 +0.11(+3.30%)
Apr 15, 2019 3.310 3.340 3.280 3.330 15,455 +0.05(+1.52%)
Apr 12, 2019 3.290 3.350 3.240 3.280 85,712 -0.01(-0.30%)
Apr 11, 2019 3.300 3.310 3.260 3.290 10,429 -0.12(-3.52%)
Apr 10, 2019 3.440 3.440 3.380 3.410 17,891 -0.08(-2.29%)
Apr 09, 2019 3.530 3.530 3.470 3.490 9,300 -0.10(-2.79%)
Apr 08, 2019 3.600 3.600 3.560 3.590 61,241 +0.02(+0.56%)
Apr 05, 2019 3.570 3.570 3.500 3.570 15,019 +0.06(+1.71%)
Apr 04, 2019 3.300 3.550 3.290 3.510 42,650 +0.13(+3.85%)
Apr 03, 2019 3.320 3.390 3.290 3.380 20,250 +0.08(+2.42%)
Apr 02, 2019 3.270 3.370 3.270 3.300 20,051 +0.10(+3.12%)
Apr 01, 2019 3.000 3.220 3.000 3.200 60,058 +0.00(+0.00%)
Mar 29, 2019 3.220 3.230 3.200 3.200 1,000 +0.03(+0.95%)
Mar 28, 2019 3.090 3.170 3.090 3.170 9,200 +0.11(+3.59%)
Mar 27, 2019 3.120 3.120 3.060 3.060 8,486 -0.07(-2.24%)
Mar 26, 2019 3.130 3.150 3.130 3.130 2,779 -0.03(-0.95%)
Mar 25, 2019 3.160 3.190 3.140 3.160 7,475 -0.06(-1.86%)
Mar 22, 2019 3.320 3.320 3.220 3.220 23,300 -0.12(-3.59%)
Mar 21, 2019 3.320 3.360 3.310 3.340 14,147 +0.01(+0.30%)
Mar 20, 2019 3.290 3.330 3.290 3.330 20,269 +0.10(+3.10%)
Mar 19, 2019 3.240 3.250 3.220 3.230 30,560 +0.07(+2.22%)
Mar 18, 2019 3.120 3.160 3.110 3.160 23,701 +0.02(+0.64%)
Mar 15, 2019 3.180 3.190 3.140 3.140 19,863 -0.07(-2.18%)
Mar 14, 2019 3.230 3.230 3.180 3.210 14,150 +0.08(+2.56%)
Mar 13, 2019 3.120 3.130 3.120 3.130 16,638 +0.00(+0.00%)
Mar 12, 2019 3.160 3.160 3.130 3.130 11,469 -0.05(-1.57%)
Mar 11, 2019 3.190 3.200 3.170 3.180 12,622 -0.02(-0.63%)
Mar 08, 2019 3.270 3.270 3.190 3.200 29,950 -0.17(-5.04%)
Mar 07, 2019 3.370 3.380 3.350 3.370 10,794 +0.02(+0.60%)
Mar 06, 2019 3.370 3.400 3.350 3.350 16,839 -0.02(-0.59%)
Mar 05, 2019 3.420 3.420 3.350 3.370 42,525 -0.23(-6.39%)
Mar 04, 2019 3.490 3.630 3.390 3.600 28,699 +0.07(+1.98%)
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.