Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orocobre Ltd (OP: OROCF )

6.800 UNCHANGED
Last Price Updated: 11:52 AM EST, Jan 8, 2024 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, 2017 2.791 2.791 2.710 2.740 15,722 -0.02(-0.69%)
May 30, 2017 2.710 2.760 2.710 2.759 19,697 -0.01(-0.40%)
May 26, 2017 2.760 2.772 2.747 2.770 9,272 +0.06(+2.04%)
May 25, 2017 2.731 2.790 2.710 2.715 21,475 -0.03(-0.92%)
May 24, 2017 2.780 2.780 2.738 2.740 14,045 -0.04(-1.44%)
May 23, 2017 2.750 2.780 2.700 2.780 34,261 +0.05(+1.83%)
May 22, 2017 2.590 2.740 2.580 2.730 39,336 +0.21(+8.43%)
May 19, 2017 2.550 2.620 2.518 2.518 17,869 +0.07(+2.76%)
May 18, 2017 2.466 2.510 2.415 2.450 46,826 -0.05(-2.00%)
May 17, 2017 2.530 2.532 2.493 2.500 43,478 -0.06(-2.34%)
May 16, 2017 2.565 2.603 2.550 2.560 53,695 +0.02(+0.79%)
May 15, 2017 2.565 2.580 2.530 2.540 21,925 -0.07(-2.69%)
May 12, 2017 2.650 2.650 2.609 2.610 23,100 -0.05(-1.88%)
May 11, 2017 2.670 2.680 2.623 2.660 43,733 +0.08(+2.91%)
May 10, 2017 2.700 2.700 2.578 2.585 42,273 -0.09(-3.40%)
May 09, 2017 2.597 2.686 2.597 2.676 51,638 +0.13(+4.97%)
May 08, 2017 2.500 2.570 2.487 2.549 148,693 +0.09(+3.78%)
May 05, 2017 2.450 2.456 2.410 2.456 37,932 -0.07(-2.91%)
May 04, 2017 2.550 2.552 2.510 2.530 23,302 +0.02(+0.80%)
May 03, 2017 2.502 2.550 2.490 2.510 62,468 +0.15(+6.36%)
May 02, 2017 2.380 2.390 2.358 2.360 34,701 -0.06(-2.36%)
May 01, 2017 2.340 2.440 2.300 2.417 59,643 +0.14(+6.25%)
Apr 28, 2017 2.250 2.328 2.250 2.275 48,867 +0.08(+3.80%)
Apr 27, 2017 2.150 2.210 2.150 2.192 30,361 +0.07(+3.38%)
Apr 26, 2017 2.115 2.120 2.080 2.120 67,088 +0.01(+0.51%)
Apr 25, 2017 2.143 2.159 2.109 2.109 17,121 -0.01(-0.50%)
Apr 24, 2017 2.173 2.173 2.110 2.120 19,162 +0.01(+0.47%)
Apr 21, 2017 2.100 2.140 2.036 2.110 107,880 +0.06(+2.93%)
Apr 20, 2017 2.060 2.060 2.034 2.050 41,577 -0.03(-1.44%)
Apr 19, 2017 2.060 2.100 2.060 2.080 15,750 -0.03(-1.42%)
Apr 18, 2017 2.140 2.140 2.070 2.110 43,503 -0.06(-2.63%)
Apr 17, 2017 2.157 2.185 2.110 2.167 11,213 +0.03(+1.27%)
Apr 13, 2017 2.170 2.170 2.111 2.140 12,767 -0.07(-3.17%)
Apr 12, 2017 2.160 2.210 2.160 2.210 64,650 +0.02(+0.91%)
Apr 11, 2017 2.230 2.240 2.163 2.190 72,874 -0.05(-2.23%)
Apr 10, 2017 2.310 2.310 2.230 2.240 37,603 -0.05(-2.18%)
Apr 07, 2017 2.328 2.328 2.285 2.290 72,558 +0.06(+2.69%)
Apr 06, 2017 2.181 2.230 2.180 2.230 39,974 +0.06(+2.86%)
Apr 05, 2017 2.180 2.180 2.150 2.168 43,837 -0.01(-0.55%)
Apr 04, 2017 2.240 2.240 2.150 2.180 38,647 -0.05(-2.24%)
Apr 03, 2017 2.136 2.231 2.130 2.230 38,336 +0.08(+3.72%)
Mar 31, 2017 2.145 2.150 2.094 2.150 4,329 -0.01(-0.46%)
Mar 30, 2017 2.200 2.210 2.160 2.160 5,900 +0.01(+0.64%)
Mar 29, 2017 2.103 2.150 2.103 2.146 9,300 -0.01(-0.41%)
Mar 28, 2017 2.190 2.190 2.145 2.155 19,225 -0.04(-1.64%)
Mar 27, 2017 2.210 2.214 2.160 2.191 19,807 -0.02(-0.86%)
Mar 24, 2017 2.220 2.230 2.200 2.210 12,366 -0.04(-1.78%)
Mar 23, 2017 2.220 2.258 2.220 2.250 49,425 +0.01(+0.57%)
Mar 22, 2017 2.233 2.289 2.200 2.237 20,221 -0.05(-2.27%)
Mar 21, 2017 2.278 2.320 2.260 2.289 18,460 +0.07(+3.12%)
Mar 20, 2017 2.260 2.260 2.190 2.220 26,388 -0.03(-1.33%)
Mar 17, 2017 2.256 2.280 2.235 2.250 48,792 -0.11(-4.85%)
Mar 16, 2017 2.200 2.365 2.200 2.365 57,245 +0.26(+12.60%)
Mar 15, 2017 2.069 2.100 2.040 2.100 77,274 +0.01(+0.58%)
Mar 14, 2017 2.087 2.111 2.038 2.088 78,609 -0.02(-1.05%)
Mar 13, 2017 2.122 2.127 2.090 2.110 24,168 -0.00(-0.20%)
Mar 10, 2017 2.144 2.157 2.114 2.114 51,344 -0.01(-0.56%)
Mar 09, 2017 2.130 2.191 2.126 2.126 59,154 +0.03(+1.41%)
Mar 08, 2017 2.159 2.170 2.096 2.096 42,630 -0.06(-2.88%)
Mar 07, 2017 2.170 2.210 2.158 2.159 72,356 -0.11(-4.91%)
Mar 06, 2017 2.275 2.310 2.260 2.270 27,008 -0.04(-1.72%)
Mar 03, 2017 2.362 2.362 2.264 2.310 85,808 -0.09(-3.76%)
Mar 02, 2017 2.388 2.450 2.362 2.400 62,224 +0.01(+0.61%)
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.