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

Orocobre Ltd (OP: OROCF )

N/A 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 (%)
Jan 31, 2013 1.614 1.620 1.614 1.620 4,000 +0.03(+1.89%)
Jan 30, 2013 1.593 1.593 1.590 1.590 9,150 -0.01(-0.63%)
Jan 29, 2013 1.600 1.600 1.600 1.600 1,450 -0.02(-1.23%)
Jan 28, 2013 1.610 1.622 1.610 1.620 4,168 -0.01(-0.86%)
Jan 24, 2013 1.634 1.634 1.634 0 -0.01(-0.49%)
Jan 23, 2013 1.642 1.642 1.642 1.642 2,500 +0.04(+2.50%)
Jan 22, 2013 1.570 1.610 1.510 1.602 7,200 -0.10(-5.76%)
Jan 18, 2013 1.673 1.700 1.670 1.700 1,118 +0.05(+3.03%)
Jan 16, 2013 1.650 1.650 1.650 1.650 0 +0.07(+4.43%)
Jan 15, 2013 1.579 1.580 1.579 1.580 1,392 +0.01(+0.64%)
Jan 14, 2013 1.563 1.570 1.563 1.570 3,000 +0.00(+0.00%)
Jan 12, 2013 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Jan 11, 2013 1.570 1.570 1.570 1.570 100 -0.01(-0.76%)
Jan 10, 2013 1.582 1.582 1.572 1.582 2,000 +0.01(+0.76%)
Jan 09, 2013 1.570 1.570 1.570 1.570 3,000 +0.00(+0.00%)
Jan 08, 2013 1.570 1.570 1.570 1.570 700 -0.03(-1.88%)
Jan 07, 2013 1.570 1.600 1.570 1.600 810 -0.09(-5.49%)
Jan 02, 2013 1.693 1.693 1.693 1.693 0 +0.13(+8.53%)
Dec 31, 2012 1.480 1.580 1.480 1.560 1,000 +0.11(+7.28%)
Dec 28, 2012 1.430 1.454 1.430 1.454 12,775 +0.02(+1.19%)
Dec 27, 2012 1.437 1.437 1.437 1.437 3,000 -0.01(-0.76%)
Dec 24, 2012 1.448 1.448 1.448 0 -0.02(-1.50%)
Dec 21, 2012 1.460 1.470 1.450 1.470 11,000 -0.03(-2.00%)
Dec 19, 2012 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 18, 2012 1.532 1.532 1.500 1.530 4,000 +0.00(+0.00%)
Dec 17, 2012 1.560 1.560 1.530 1.530 1,380 -0.00(-0.33%)
Dec 13, 2012 1.535 1.535 1.535 0 -0.01(-0.32%)
Dec 12, 2012 1.540 1.540 1.540 1.540 2,490 -0.01(-0.71%)
Dec 11, 2012 1.560 1.560 1.531 1.551 500 -0.05(-3.06%)
Dec 10, 2012 1.560 1.600 1.550 1.600 9,818 +0.03(+2.11%)
Dec 07, 2012 1.560 1.567 1.560 1.567 850 +0.00(+0.06%)
Dec 06, 2012 1.566 1.566 1.566 1.566 2,000 -0.00(-0.25%)
Dec 05, 2012 1.570 1.570 1.570 1.570 500 +0.02(+1.29%)
Dec 04, 2012 1.550 1.550 1.550 1.550 2,700 -0.09(-5.49%)
Nov 30, 2012 1.640 1.640 1.640 1.640 600 +0.06(+3.80%)
Nov 29, 2012 1.531 1.580 1.530 1.580 19,600 -0.10(-5.95%)
Nov 28, 2012 1.670 1.680 1.660 1.680 2,575 -0.11(-6.15%)
Nov 27, 2012 1.739 1.790 1.730 1.790 1,100 +0.03(+1.70%)
Nov 26, 2012 1.730 1.760 1.730 1.760 18,170 +0.00(+0.11%)
Nov 21, 2012 1.758 1.758 1.758 0 -0.06(-3.41%)
Nov 20, 2012 1.820 1.820 1.820 1.820 4,500 +0.00(+0.00%)
Nov 19, 2012 1.820 1.820 1.820 1.820 1,200 +0.10(+5.81%)
Nov 16, 2012 1.720 1.720 1.720 1.720 1,003 -0.06(-3.37%)
Nov 15, 2012 1.770 1.780 1.770 1.780 2,000 +0.01(+0.45%)
Nov 14, 2012 1.777 1.777 1.770 1.772 4,150 -0.04(-2.48%)
Nov 13, 2012 1.817 1.817 1.817 1.817 150 -0.02(-1.25%)
Nov 12, 2012 1.832 1.840 1.832 1.840 8,000 +0.10(+5.75%)
Nov 08, 2012 1.740 1.740 1.740 1.740 0 -0.04(-2.25%)
Nov 07, 2012 1.780 1.780 1.780 1.780 3,000 -0.01(-0.61%)
Nov 06, 2012 1.791 1.791 1.791 1.791 100 +0.02(+1.13%)
Nov 05, 2012 1.771 1.771 1.761 1.771 18,800 +0.13(+7.99%)
Nov 02, 2012 1.880 1.880 1.500 1.640 68,500 -0.09(-5.20%)
Nov 01, 2012 1.850 1.850 1.730 1.730 9,900 -0.13(-6.99%)
Oct 31, 2012 1.880 1.896 1.860 1.860 20,700 -0.10(-5.10%)
Oct 25, 2012 1.960 1.960 1.960 0 -0.02(-0.96%)
Oct 24, 2012 1.985 1.985 1.979 1.979 600 -0.00(-0.05%)
Oct 23, 2012 1.980 1.980 1.904 1.980 9,011 -0.02(-1.00%)
Oct 19, 2012 2.000 2.000 2.000 2.000 1,000 +0.04(+2.04%)
Oct 18, 2012 2.050 2.050 1.950 1.960 8,875 -0.19(-8.84%)
Oct 17, 2012 2.150 2.150 2.150 2.150 495 +0.00(+0.00%)
Oct 16, 2012 2.135 2.150 2.130 2.150 1,720 -0.02(-0.92%)
Oct 15, 2012 2.170 2.170 2.170 2.170 500 -0.03(-1.36%)
Oct 12, 2012 2.250 2.250 2.190 2.200 10,800 +0.00(+0.00%)
Oct 11, 2012 2.240 2.250 2.200 2.200 16,961 +0.02(+0.96%)
Oct 10, 2012 2.160 2.180 2.160 2.179 8,100 -0.02(-0.95%)
Oct 08, 2012 2.200 2.200 2.200 0 +0.10(+4.61%)
Oct 04, 2012 2.103 2.103 2.103 2.103 0 -0.09(-3.97%)
Oct 03, 2012 2.235 2.235 2.190 2.190 3,900 -0.11(-4.78%)
Oct 02, 2012 2.320 2.320 2.279 2.300 14,500 +0.03(+1.32%)
Oct 01, 2012 2.250 2.270 2.250 2.270 4,500 +0.01(+0.58%)
Sep 28, 2012 2.370 2.370 2.257 2.257 745 -0.04(-1.70%)
Sep 27, 2012 2.360 2.360 2.250 2.296 3,370 -0.04(-1.71%)
Sep 26, 2012 2.350 2.350 2.336 2.336 4,800 +0.12(+5.61%)
Sep 25, 2012 2.212 2.212 2.212 2.212 1,000 +0.01(+0.32%)
Sep 24, 2012 2.320 2.320 2.205 2.205 3,538 -0.09(-4.13%)
Sep 21, 2012 2.300 2.300 2.300 2.300 3,250 -0.05(-2.13%)
Sep 20, 2012 2.334 2.370 2.330 2.350 9,500 +0.14(+6.33%)
Sep 19, 2012 2.250 2.250 2.100 2.210 17,700 +0.11(+5.24%)
Sep 18, 2012 2.160 2.160 2.100 2.100 6,400 -0.01(-0.47%)
Sep 17, 2012 2.190 2.200 2.110 2.110 18,109 -0.12(-5.38%)
Sep 14, 2012 2.230 2.257 2.230 2.230 3,000 +0.07(+3.05%)
Sep 13, 2012 2.170 2.170 2.163 2.164 7,000 +0.12(+6.08%)
Sep 12, 2012 2.330 2.473 2.040 2.040 10,252 -0.03(-1.45%)
Sep 11, 2012 2.090 2.270 2.070 2.070 5,900 +0.22(+11.89%)
Sep 10, 2012 1.970 2.008 1.850 1.850 4,999 -0.10(-5.27%)
Sep 07, 2012 1.930 1.954 1.930 1.953 11,500 +0.08(+4.38%)
Sep 06, 2012 1.872 1.872 1.870 1.871 1,100 +0.08(+4.53%)
Sep 05, 2012 1.807 1.807 1.790 1.790 6,000 -0.10(-5.14%)
Sep 04, 2012 1.890 1.890 1.887 1.887 2,700 +0.02(+0.91%)
Aug 31, 2012 1.814 1.870 1.810 1.870 1,600 +0.08(+4.47%)
Aug 29, 2012 1.790 1.790 1.790 0 -0.11(-5.69%)
Aug 27, 2012 1.890 1.898 1.890 1.898 1,000 +0.03(+1.50%)
Aug 24, 2012 1.820 1.870 1.820 1.870 15,300 +0.08(+4.64%)
Aug 23, 2012 1.770 1.787 1.770 1.787 1,600 +0.03(+1.53%)
Aug 21, 2012 1.760 1.760 1.760 0 -0.01(-0.56%)
Aug 20, 2012 1.770 1.770 1.770 1.770 200 +0.04(+2.19%)
Aug 13, 2012 1.732 1.732 1.732 0 -0.02(-1.03%)
Aug 11, 2012 1.704 1.750 1.690 1.750 7,900 +0.00(+0.00%)
Aug 10, 2012 1.704 1.750 1.690 1.750 7,900 +0.07(+4.05%)
Aug 09, 2012 1.690 1.692 1.682 1.682 900 +0.02(+1.32%)
Aug 08, 2012 1.660 1.669 1.640 1.660 16,400 -0.01(-0.60%)
Aug 06, 2012 1.670 1.670 1.670 0 +0.01(+0.60%)
Aug 03, 2012 1.660 1.660 1.660 1.660 1,000 -0.03(-1.60%)
Aug 01, 2012 1.687 1.687 1.687 0 -0.00(-0.18%)
Jul 31, 2012 1.720 1.720 1.690 1.690 5,000 -0.05(-2.87%)
Jul 30, 2012 1.753 1.810 1.740 1.740 5,500 +0.01(+0.46%)
Jul 27, 2012 1.707 1.732 1.707 1.732 1,500 +0.03(+1.88%)
Jul 26, 2012 1.700 1.700 1.700 1.700 1,900 -0.05(-3.08%)
Jul 25, 2012 1.754 1.754 1.754 1.754 200 +0.07(+4.40%)
Jul 24, 2012 1.682 1.682 1.680 1.680 1,000 -0.03(-1.75%)
Jul 23, 2012 1.767 1.767 1.710 1.710 3,000 -0.16(-8.56%)
Jul 20, 2012 1.860 1.890 1.860 1.870 53,100 -0.02(-1.06%)
Jul 19, 2012 1.867 1.890 1.867 1.890 9,950 +0.06(+3.28%)
Jul 18, 2012 1.779 1.830 1.770 1.830 1,229 +0.03(+1.67%)
Jul 17, 2012 1.793 1.800 1.791 1.800 2,500 +0.03(+1.52%)
Jul 14, 2012 1.773 1.773 1.773 0 +0.00(+0.00%)
Jul 13, 2012 1.768 1.773 1.760 1.773 8,430 -0.02(-1.34%)
Jul 12, 2012 1.797 1.797 1.797 1.797 200 -0.02(-1.26%)
Jul 09, 2012 1.820 1.820 1.820 1.820 0 -0.10(-5.21%)
Jul 06, 2012 1.920 1.920 1.920 1.920 1,850 -0.04(-2.04%)
Jul 05, 2012 1.997 2.000 1.960 1.960 9,550 -0.05(-2.49%)
Jul 03, 2012 1.940 2.010 1.940 2.010 1,500 +0.15(+8.06%)
Jun 29, 2012 1.860 1.860 1.860 0 +0.11(+6.29%)
Jun 28, 2012 1.760 1.760 1.750 1.750 3,300 -0.02(-1.13%)
Jun 27, 2012 1.844 1.850 1.670 1.770 24,650 +0.11(+6.63%)
Jun 26, 2012 1.616 1.660 1.600 1.660 26,000 -0.01(-0.66%)
Jun 25, 2012 1.720 1.720 1.630 1.671 6,200 -0.08(-4.51%)
Jun 22, 2012 1.700 1.790 1.680 1.750 6,000 +0.22(+14.38%)
Jun 21, 2012 1.600 1.600 1.530 1.530 12,450 -0.06(-3.77%)
Jun 20, 2012 1.520 1.600 1.520 1.590 16,600 +0.14(+9.35%)
Jun 19, 2012 1.415 1.454 1.410 1.454 6,000 +0.15(+11.50%)
Jun 18, 2012 1.280 1.310 1.280 1.304 16,991 +0.11(+9.58%)
Jun 15, 2012 1.200 1.202 1.190 1.190 1,181 +0.06(+5.31%)
Jun 14, 2012 1.130 1.132 1.130 1.130 3,800 +0.00(+0.00%)
Jun 13, 2012 1.159 1.160 1.110 1.130 8,200 +0.04(+3.67%)
Jun 12, 2012 1.120 1.130 1.090 1.090 9,100 -0.14(-11.38%)
Jun 11, 2012 1.230 1.230 1.212 1.230 4,000 +0.04(+3.36%)
Jun 08, 2012 1.120 1.190 1.120 1.190 9,100 +0.09(+8.18%)
Jun 06, 2012 1.100 1.100 1.100 0 -0.01(-0.90%)
Jun 04, 2012 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 02, 2012 1.150 1.150 1.150 1.150 7,000 +0.00(+0.00%)
Jun 01, 2012 1.150 1.150 1.150 1.150 7,000 -0.06(-5.04%)
May 31, 2012 1.191 1.211 1.190 1.211 4,000 +0.06(+4.94%)
May 30, 2012 1.156 1.156 1.150 1.154 6,700 -0.05(-3.83%)
May 29, 2012 1.200 1.200 1.200 1.200 1,500 +0.04(+3.81%)
May 25, 2012 1.156 1.156 1.156 1.156 300 +0.04(+3.21%)
May 24, 2012 1.121 1.122 1.120 1.120 2,500 -0.03(-2.61%)
May 23, 2012 1.200 1.200 1.110 1.150 12,100 -0.05(-4.17%)
May 22, 2012 1.210 1.220 1.200 1.200 16,000 +0.03(+2.56%)
May 21, 2012 1.170 1.174 1.170 1.170 21,600 -0.01(-0.85%)
May 18, 2012 1.201 1.201 1.180 1.180 8,500 -0.01(-0.84%)
May 17, 2012 1.230 1.230 1.190 1.190 9,340 -0.07(-5.71%)
May 16, 2012 1.240 1.270 1.240 1.262 3,175 -0.04(-2.92%)
May 15, 2012 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
May 14, 2012 1.370 1.370 1.300 1.300 3,500 -0.09(-6.47%)
May 11, 2012 1.410 1.420 1.390 1.390 6,500 +0.02(+1.46%)
May 10, 2012 1.360 1.370 1.360 1.370 2,500 +0.14(+11.02%)
May 09, 2012 1.234 1.234 1.234 1.234 200 -0.06(-4.56%)
May 08, 2012 1.300 1.300 1.293 1.293 15,000 +0.03(+2.62%)
May 07, 2012 1.290 1.290 1.250 1.260 15,700 -0.09(-6.67%)
May 04, 2012 1.420 1.420 1.350 1.350 5,700 -0.10(-6.90%)
May 03, 2012 1.520 1.490 1.450 1.450 5,700 -0.04(-2.68%)
May 02, 2012 1.480 1.490 1.480 1.490 200 -0.01(-0.67%)
May 01, 2012 1.510 1.510 1.500 1.500 5,000 -0.11(-6.83%)
Apr 30, 2012 1.481 1.610 1.480 1.610 3,600 -0.04(-2.42%)
Apr 27, 2012 1.650 1.650 1.650 1.650 1,000 +0.10(+6.45%)
Apr 26, 2012 1.500 1.550 1.500 1.550 128,800 +0.05(+3.33%)
Apr 25, 2012 1.460 1.500 1.460 1.500 5,500 -0.03(-1.96%)
Apr 24, 2012 1.538 1.548 1.530 1.530 3,000 +0.03(+1.80%)
Apr 23, 2012 1.620 1.620 1.460 1.503 15,800 -0.10(-6.18%)
Apr 20, 2012 1.620 1.622 1.601 1.602 6,700 -0.03(-1.84%)
Apr 19, 2012 1.632 1.632 1.610 1.632 1,190 -0.07(-4.00%)
Apr 18, 2012 1.670 1.700 1.670 1.700 5,490 +0.02(+1.19%)
Apr 17, 2012 1.660 1.710 1.660 1.680 4,380 -0.12(-6.67%)
Apr 16, 2012 1.790 1.812 1.790 1.800 5,000 -0.01(-0.44%)
Apr 12, 2012 1.808 1.808 1.808 0 +0.04(+2.15%)
Apr 11, 2012 1.770 1.770 1.770 1.770 800 +0.00(+0.00%)
Apr 10, 2012 1.770 1.770 1.770 1.770 5,500 -0.02(-1.12%)
Apr 09, 2012 1.740 1.900 1.740 1.790 6,150 -0.05(-2.72%)
Apr 05, 2012 1.802 1.840 1.802 1.840 600 -0.01(-0.54%)
Apr 03, 2012 1.850 1.850 1.850 0 +0.01(+0.54%)
Apr 02, 2012 1.860 1.860 1.840 1.840 9,300 -0.04(-2.13%)
Mar 30, 2012 1.875 1.883 1.875 1.880 3,700 +0.07(+3.98%)
Mar 29, 2012 1.808 1.808 1.808 1.808 1,000 -0.03(-1.74%)
Mar 28, 2012 1.858 1.858 1.840 1.840 1,880 -0.05(-2.90%)
Mar 26, 2012 1.895 1.895 1.895 0 +0.02(+1.34%)
Mar 23, 2012 1.861 1.870 1.860 1.870 858 -0.02(-1.06%)
Mar 22, 2012 1.890 1.890 1.890 1.890 300 +0.01(+0.53%)
Mar 21, 2012 1.880 1.880 1.880 1.880 500 -0.01(-0.53%)
Mar 20, 2012 1.890 1.892 1.890 1.890 3,050 -0.02(-1.05%)
Mar 19, 2012 1.927 1.927 1.910 1.910 5,000 +0.07(+3.58%)
Mar 16, 2012 1.836 1.844 1.830 1.844 1,400 +0.06(+3.60%)
Mar 15, 2012 1.780 1.780 1.780 1.780 1,000 -0.02(-1.28%)
Mar 14, 2012 1.790 1.803 1.790 1.803 400 -0.02(-0.93%)
Mar 13, 2012 1.763 1.820 1.763 1.820 4,400 +0.11(+6.43%)
Mar 12, 2012 1.730 1.784 1.642 1.710 36,405 -0.07(-3.93%)
Mar 09, 2012 1.738 1.780 1.738 1.780 9,575 +0.09(+5.33%)
Mar 08, 2012 1.700 1.700 1.680 1.690 5,675 -0.00(-0.06%)
Mar 07, 2012 1.680 1.720 1.680 1.691 6,631 +0.06(+3.74%)
Mar 06, 2012 1.700 1.700 1.620 1.630 25,700 -0.12(-6.86%)
Mar 05, 2012 1.890 1.890 1.730 1.750 36,342 -0.21(-10.71%)
Feb 29, 2012 1.960 1.960 1.960 0 -0.02(-1.01%)
Feb 28, 2012 2.000 2.000 1.960 1.980 24,500 -0.02(-1.00%)
Feb 27, 2012 1.920 2.000 1.920 2.000 850 +0.08(+4.17%)
Feb 24, 2012 1.920 1.920 1.920 1.920 200 +0.02(+1.11%)
Feb 22, 2012 1.899 1.899 1.899 0 -0.03(-1.61%)
Feb 21, 2012 1.970 1.970 1.930 1.930 2,500 +0.00(+0.00%)
Feb 17, 2012 1.957 1.957 1.930 1.930 5,000 -0.04(-2.03%)
Feb 16, 2012 1.930 1.977 1.930 1.970 3,000 -0.03(-1.50%)
Feb 15, 2012 2.008 2.008 2.000 2.000 1,000 -0.01(-0.50%)
Feb 14, 2012 2.020 2.022 1.998 2.010 3,400 -0.06(-2.90%)
Feb 13, 2012 2.062 2.071 2.060 2.070 7,112 +0.11(+5.61%)
Feb 10, 2012 1.973 1.973 1.960 1.960 1,100 +0.05(+2.62%)
Feb 09, 2012 1.919 1.919 1.895 1.910 6,460 -0.04(-2.05%)
Feb 08, 2012 1.950 1.950 1.950 1.950 500 -0.04(-1.91%)
Feb 07, 2012 1.980 1.988 1.980 1.988 1,333 -0.02(-1.09%)
Feb 06, 2012 2.010 2.010 2.010 2.010 500 -0.01(-0.50%)
Feb 03, 2012 2.090 2.090 2.010 2.020 85,550 -0.07(-3.35%)
Feb 02, 2012 2.120 2.120 2.089 2.090 1,400 -0.05(-2.34%)
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.