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 (%)
Jun 30, 2021 6.030 6.030 6.030 0 +0.16(+2.73%)
Jun 29, 2021 5.780 5.880 5.780 5.870 27,591 +0.05(+0.86%)
Jun 28, 2021 5.900 5.950 5.780 5.820 21,440 -0.10(-1.69%)
Jun 25, 2021 5.870 5.960 5.840 5.920 29,683 +0.14(+2.42%)
Jun 24, 2021 5.710 5.780 5.710 5.780 9,072 +0.15(+2.66%)
Jun 23, 2021 5.550 5.630 5.540 5.630 8,020 +0.15(+2.74%)
Jun 22, 2021 5.470 5.530 5.400 5.480 39,842 +0.11(+2.05%)
Jun 21, 2021 5.540 5.540 5.330 5.370 47,460 -0.17(-3.07%)
Jun 18, 2021 5.420 5.560 5.390 5.540 35,921 +0.17(+3.17%)
Jun 17, 2021 5.420 5.440 5.330 5.370 29,633 -0.12(-2.19%)
Jun 16, 2021 5.740 5.740 5.320 5.490 64,932 -0.41(-6.95%)
Jun 15, 2021 6.050 6.050 5.830 5.900 49,392 -0.39(-6.20%)
Jun 14, 2021 6.120 6.390 6.100 6.290 31,989 -0.06(-0.94%)
Jun 11, 2021 6.260 6.410 6.260 6.350 25,092 +0.11(+1.76%)
Jun 10, 2021 6.150 6.310 6.150 6.240 16,781 +0.14(+2.30%)
Jun 09, 2021 6.200 6.270 5.840 6.100 80,894 -0.14(-2.24%)
Jun 08, 2021 6.390 6.400 6.240 6.240 51,057 -0.17(-2.65%)
Jun 07, 2021 6.470 6.490 6.410 6.410 24,963 -0.01(-0.16%)
Jun 04, 2021 6.430 6.490 6.380 6.420 24,720 +0.02(+0.31%)
Jun 03, 2021 6.420 6.450 6.340 6.400 35,587 +0.03(+0.47%)
Jun 02, 2021 6.330 6.420 6.320 6.370 25,301 +0.06(+0.95%)
Jun 01, 2021 6.210 6.310 6.190 6.310 22,470 +0.08(+1.28%)
May 31, 2021 6.040 6.240 6.040 6.230 5,241 +0.03(+0.48%)
May 28, 2021 6.230 6.230 6.120 6.200 26,178 +0.05(+0.81%)
May 27, 2021 6.050 6.160 6.010 6.150 70,834 +0.33(+5.67%)
May 26, 2021 5.890 5.900 5.820 5.820 17,547 -0.13(-2.18%)
May 25, 2021 6.050 6.050 5.900 5.950 42,331 +0.21(+3.66%)
May 21, 2021 5.740 5.740 5.740 0 +0.16(+2.87%)
May 20, 2021 5.760 5.760 5.570 5.580 25,765 -0.02(-0.36%)
May 19, 2021 5.710 5.730 5.560 5.600 67,581 -0.46(-7.59%)
May 18, 2021 6.000 6.070 5.900 6.060 45,913 +0.21(+3.59%)
May 17, 2021 5.790 5.850 5.710 5.850 40,056 +0.07(+1.21%)
May 14, 2021 5.980 6.000 5.730 5.780 156,770 -0.31(-5.09%)
May 13, 2021 6.110 6.180 6.030 6.090 86,730 -0.02(-0.33%)
May 12, 2021 6.460 6.510 6.100 6.110 107,628 -0.49(-7.42%)
May 11, 2021 6.650 6.700 6.450 6.600 94,228 -0.29(-4.21%)
May 10, 2021 6.760 6.920 6.760 6.890 82,588 +0.24(+3.61%)
May 07, 2021 6.620 6.690 6.600 6.650 25,240 +0.00(+0.00%)
May 06, 2021 6.670 6.670 6.580 6.650 42,373 +0.01(+0.15%)
May 05, 2021 6.450 6.670 6.450 6.640 86,652 +0.29(+4.57%)
May 04, 2021 6.390 6.400 6.300 6.350 65,578 +0.06(+0.95%)
May 03, 2021 6.350 6.350 6.200 6.290 23,323 -0.07(-1.10%)
Apr 30, 2021 6.370 6.430 6.320 6.360 29,073 -0.11(-1.70%)
Apr 29, 2021 6.420 6.570 6.400 6.470 84,497 +0.24(+3.85%)
Apr 28, 2021 6.350 6.380 6.150 6.230 40,507 -0.15(-2.35%)
Apr 27, 2021 6.470 6.470 6.370 6.380 59,783 -0.19(-2.89%)
Apr 26, 2021 6.330 6.600 6.330 6.570 111,603 +0.40(+6.48%)
Apr 23, 2021 5.950 6.210 5.950 6.170 66,669 +0.27(+4.58%)
Apr 22, 2021 6.300 6.300 5.840 5.900 132,340 -0.47(-7.38%)
Apr 21, 2021 6.180 6.380 6.160 6.370 76,246 +0.26(+4.26%)
Apr 20, 2021 6.380 6.380 6.070 6.110 162,730 -0.32(-4.98%)
Apr 19, 2021 6.220 6.470 6.220 6.430 282,998 +0.49(+8.25%)
Apr 16, 2021 5.950 5.970 5.880 5.940 66,747 +0.03(+0.51%)
Apr 15, 2021 5.800 5.910 5.800 5.910 152,931 +0.20(+3.50%)
Apr 14, 2021 5.660 5.740 5.660 5.710 86,920 +0.21(+3.82%)
Apr 13, 2021 5.420 5.600 5.250 5.500 185,936 +0.29(+5.57%)
Apr 12, 2021 5.150 5.270 5.150 5.210 82,055 -0.01(-0.19%)
Apr 09, 2021 4.950 5.220 4.940 5.220 66,354 +0.15(+2.96%)
Apr 08, 2021 4.850 5.140 4.850 5.070 54,155 +0.06(+1.20%)
Apr 07, 2021 4.980 5.090 4.980 5.010 127,890 +0.22(+4.59%)
Apr 06, 2021 4.720 4.820 4.720 4.790 38,084 -0.06(-1.24%)
Apr 05, 2021 4.800 4.870 4.720 4.850 36,250 +0.13(+2.75%)
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.