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 (%)
Sep 30, 2011 1.120 1.120 1.080 1.100 36,200 -0.02(-1.79%)
Sep 29, 2011 1.140 1.150 1.110 1.120 17,991 -0.02(-1.75%)
Sep 28, 2011 1.200 1.200 1.120 1.140 67,551 -0.08(-6.56%)
Sep 27, 2011 1.350 1.350 1.220 1.220 130,600 -0.01(-0.81%)
Sep 26, 2011 1.160 1.250 1.160 1.230 79,100 -0.07(-5.38%)
Sep 23, 2011 1.280 1.300 1.280 1.300 700 +0.10(+8.33%)
Sep 22, 2011 1.300 1.350 1.200 1.200 12,060 -0.17(-12.41%)
Sep 21, 2011 1.390 1.400 1.370 1.370 3,701 -0.08(-5.52%)
Sep 20, 2011 1.450 1.460 1.450 1.450 13,785 +0.00(+0.00%)
Sep 19, 2011 1.450 1.490 1.430 1.450 14,105 -0.04(-2.68%)
Sep 16, 2011 1.520 1.520 1.490 1.490 5,000 -0.05(-3.25%)
Sep 15, 2011 1.540 1.540 1.540 1.540 1,570 -0.03(-1.91%)
Sep 14, 2011 1.530 1.570 1.530 1.570 10,000 -0.01(-0.63%)
Sep 13, 2011 1.620 1.620 1.580 1.580 34,090 -0.04(-2.47%)
Sep 12, 2011 1.600 1.620 1.580 1.620 20,100 -0.13(-7.43%)
Sep 09, 2011 1.790 1.790 1.740 1.750 33,000 +0.03(+1.74%)
Sep 08, 2011 1.750 1.750 1.720 1.720 46,000 +0.02(+1.18%)
Sep 07, 2011 1.670 1.700 1.670 1.700 16,056 +0.08(+4.94%)
Sep 06, 2011 1.610 1.620 1.590 1.620 15,453 -0.08(-4.71%)
Sep 02, 2011 1.700 1.720 1.700 1.700 18,500 +0.00(+0.00%)
Sep 01, 2011 1.700 1.720 1.700 1.700 24,000 -0.01(-0.58%)
Aug 31, 2011 1.710 1.740 1.710 1.710 480,300 +0.14(+8.92%)
Aug 30, 2011 1.550 1.570 1.520 1.570 27,710 -0.03(-1.88%)
Aug 29, 2011 1.590 1.600 1.580 1.600 23,800 -0.01(-0.62%)
Aug 26, 2011 1.530 1.610 1.530 1.610 30,000 -0.07(-4.17%)
Aug 25, 2011 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Aug 24, 2011 1.680 1.680 1.660 1.680 19,100 +0.00(+0.00%)
Aug 23, 2011 1.680 1.700 1.680 1.680 19,240 +0.00(+0.00%)
Aug 22, 2011 1.730 1.730 1.680 1.680 3,392 -0.04(-2.33%)
Aug 19, 2011 1.720 1.720 1.720 1.720 200 +0.05(+2.99%)
Aug 18, 2011 1.750 1.750 1.640 1.670 33,800 -0.11(-6.18%)
Aug 17, 2011 1.800 1.800 1.780 1.780 400 +0.06(+3.49%)
Aug 16, 2011 1.700 1.720 1.690 1.720 10,500 -0.05(-2.82%)
Aug 15, 2011 1.750 1.790 1.750 1.770 22,210 +0.07(+4.12%)
Aug 12, 2011 1.680 1.700 1.680 1.700 10,700 +0.01(+0.59%)
Aug 11, 2011 1.570 1.690 1.540 1.690 38,775 +0.12(+7.64%)
Aug 10, 2011 1.570 1.620 1.570 1.570 28,630 +0.07(+4.67%)
Aug 09, 2011 1.410 1.530 1.410 1.500 113,561 +0.15(+11.11%)
Aug 08, 2011 1.580 1.580 1.350 1.350 96,644 -0.36(-21.05%)
Aug 05, 2011 1.810 1.810 1.650 1.710 56,610 -0.18(-9.52%)
Aug 04, 2011 1.950 1.950 1.890 1.890 8,500 -0.11(-5.50%)
Aug 03, 2011 2.000 2.000 1.990 2.000 6,500 -0.07(-3.38%)
Aug 02, 2011 2.100 2.100 2.000 2.070 10,400 -0.07(-3.27%)
Jul 29, 2011 2.130 2.150 2.120 2.140 23,400 -0.06(-2.73%)
Jul 28, 2011 2.200 2.210 2.190 2.200 39,800 +0.04(+1.85%)
Jul 27, 2011 2.180 2.190 2.160 2.160 12,300 -0.03(-1.37%)
Jul 26, 2011 2.200 2.200 2.180 2.190 17,700 -0.01(-0.45%)
Jul 25, 2011 2.180 2.200 2.180 2.200 10,103 +0.00(+0.00%)
Jul 22, 2011 2.190 2.200 2.200 2.200 19,650 -0.03(-1.35%)
Jul 21, 2011 2.190 2.230 2.160 2.230 88,284 +0.23(+11.50%)
Jul 20, 2011 1.980 2.000 1.960 2.000 14,550 +0.04(+2.04%)
Jul 19, 2011 1.950 1.960 1.930 1.960 33,876 -0.03(-1.51%)
Jul 18, 2011 1.990 2.000 1.970 1.990 15,850 +0.14(+7.57%)
Jul 15, 2011 1.870 1.870 1.810 1.850 30,400 -0.08(-4.15%)
Jul 14, 2011 1.970 1.970 1.930 1.930 10,500 -0.01(-0.52%)
Jul 13, 2011 1.990 1.990 1.940 1.940 25,800 -0.10(-4.90%)
Jul 12, 2011 2.030 2.050 2.030 2.040 8,300 +0.01(+0.49%)
Jul 11, 2011 2.110 2.110 2.030 2.030 12,950 -0.13(-6.02%)
Jul 08, 2011 2.160 2.160 2.160 2.160 1,000 -0.02(-0.92%)
Jul 07, 2011 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 06, 2011 2.210 2.230 2.180 2.180 138,853 -0.04(-1.80%)
Jul 05, 2011 2.220 2.220 2.180 2.220 9,200 +0.02(+0.91%)
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.