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, 2014 2.710 2.710 2.710 2.710 3,000 +0.12(+4.63%)
Sep 29, 2014 2.600 2.600 2.550 2.590 3,500 -0.11(-4.07%)
Sep 26, 2014 2.700 2.700 2.700 2.700 5,000 -0.02(-0.74%)
Sep 25, 2014 2.700 2.720 2.650 2.720 24,279 +0.13(+5.02%)
Sep 24, 2014 2.590 2.600 2.570 2.590 36,688 -0.09(-3.36%)
Sep 23, 2014 2.700 2.710 2.660 2.680 74,477 -0.12(-4.29%)
Sep 22, 2014 2.860 2.860 2.770 2.800 24,900 -0.13(-4.44%)
Sep 19, 2014 2.910 2.970 2.910 2.930 23,605 +0.02(+0.69%)
Sep 18, 2014 2.900 2.910 2.900 2.910 1,800 +0.09(+3.19%)
Sep 17, 2014 2.870 2.870 2.820 2.820 13,500 -0.05(-1.74%)
Sep 16, 2014 2.900 2.900 2.870 2.870 1,800 -0.07(-2.38%)
Sep 11, 2014 2.940 2.940 2.940 0 +0.04(+1.38%)
Sep 10, 2014 2.920 2.920 2.900 2.900 6,500 -0.07(-2.36%)
Sep 09, 2014 2.940 2.970 2.940 2.970 3,800 -0.03(-1.00%)
Sep 08, 2014 3.010 3.010 3.000 3.000 2,100 -0.03(-0.99%)
Sep 05, 2014 3.040 3.000 3.030 7,458 -0.01(-0.33%)
Sep 04, 2014 3.050 3.050 3.040 3.040 3,000 +0.03(+1.00%)
Sep 02, 2014 3.010 3.010 3.010 0 -0.02(-0.66%)
Aug 29, 2014 3.030 3.030 3.030 0 -0.06(-1.94%)
Aug 28, 2014 3.090 3.100 3.080 3.090 17,800 -0.07(-2.22%)
Aug 27, 2014 3.180 3.160 3.160 7,634 -0.05(-1.56%)
Aug 26, 2014 3.280 3.280 3.210 3.210 15,435 -0.09(-2.73%)
Aug 25, 2014 3.310 3.310 3.270 3.300 20,290 +0.20(+6.45%)
Aug 22, 2014 3.100 3.100 3.070 3.100 41,389 +0.09(+2.99%)
Aug 21, 2014 2.900 3.020 2.900 3.010 43,600 +0.14(+4.88%)
Aug 20, 2014 2.840 2.840 2.840 2.870 9,925 +0.06(+2.14%)
Aug 19, 2014 2.770 2.810 2.740 2.810 10,639 +0.07(+2.55%)
Aug 18, 2014 2.750 2.750 2.710 2.740 46,900 +0.17(+6.61%)
Aug 15, 2014 2.570 2.570 104,100 +0.01(+0.39%)
Aug 14, 2014 2.560 2.560 114,420 -0.08(-3.03%)
Aug 13, 2014 2.650 2.620 2.640 62,350 +0.07(+2.72%)
Aug 12, 2014 2.630 2.630 2.570 2.570 67,250 -0.03(-1.15%)
Aug 11, 2014 2.600 2.600 2.590 2.600 16,300 -0.05(-1.89%)
Aug 08, 2014 2.700 2.700 2.640 2.650 40,400 -0.02(-0.75%)
Aug 07, 2014 2.680 2.680 2.670 2.670 2,600 -0.01(-0.37%)
Aug 06, 2014 2.640 2.680 2.640 2.680 3,775 +0.00(+0.00%)
Aug 05, 2014 2.730 2.730 2.680 2.680 6,300 -0.04(-1.47%)
Aug 01, 2014 2.720 2.720 2.720 0 +0.05(+1.87%)
Jul 31, 2014 2.690 2.710 2.670 2.670 16,700 -0.14(-4.98%)
Jul 30, 2014 2.780 2.810 2.780 2.810 6,600 +0.10(+3.69%)
Jul 29, 2014 2.730 2.760 2.700 2.710 17,234 -0.11(-3.90%)
Jul 28, 2014 2.870 2.870 2.820 2.820 2,216 -0.08(-2.76%)
Jul 25, 2014 2.900 2.910 2.900 2.900 10,975 +0.05(+1.75%)
Jul 24, 2014 2.850 2.860 2.840 2.850 18,100 -0.03(-1.04%)
Jul 23, 2014 2.810 2.890 2.810 2.880 57,700 +0.06(+2.13%)
Jul 22, 2014 2.800 2.830 2.800 2.820 5,400 -0.01(-0.35%)
Jul 21, 2014 2.900 2.900 2.830 2.830 5,900 -0.05(-1.74%)
Jul 18, 2014 2.780 2.890 2.780 2.880 4,750 +0.07(+2.49%)
Jul 17, 2014 2.840 2.840 2.810 2.810 17,200 +0.01(+0.36%)
Jul 16, 2014 2.780 2.820 2.780 2.800 33,061 +0.16(+6.06%)
Jul 15, 2014 2.650 2.670 2.630 2.640 16,800 +0.08(+3.13%)
Jul 14, 2014 2.540 2.560 2.540 2.560 1,500 +0.08(+3.23%)
Jul 11, 2014 2.450 2.490 2.450 2.480 16,650 +0.06(+2.48%)
Jul 10, 2014 2.440 2.440 2.410 2.420 4,000 +0.02(+0.83%)
Jul 09, 2014 2.400 2.400 2.400 2.400 1,000 +0.02(+0.84%)
Jul 08, 2014 2.390 2.390 2.360 2.380 15,819 +0.02(+0.85%)
Jul 07, 2014 2.460 2.460 2.360 2.360 18,209 -0.10(-4.07%)
Jul 04, 2014 2.320 2.460 2.320 2.460 14,400 +0.16(+6.96%)
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.