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 (%)
Oct 30, 2013 2.360 2.360 2.360 0 -0.04(-1.67%)
Oct 29, 2013 2.399 2.400 2.399 2.400 5,000 +0.04(+1.69%)
Oct 28, 2013 2.330 2.360 2.330 2.360 5,700 +0.08(+3.51%)
Oct 25, 2013 2.286 2.286 2.280 2.280 700 -0.07(-2.98%)
Oct 24, 2013 2.350 2.350 2.350 2.350 200 -0.06(-2.49%)
Oct 22, 2013 2.410 2.410 2.410 0 +0.06(+2.55%)
Oct 21, 2013 2.310 2.360 2.310 2.350 16,250 +0.10(+4.44%)
Oct 17, 2013 2.250 2.250 2.250 0 +0.04(+1.72%)
Oct 16, 2013 2.220 2.220 2.200 2.212 13,440 -0.01(-0.36%)
Oct 15, 2013 2.160 2.220 2.160 2.220 6,420 +0.15(+7.25%)
Oct 14, 2013 2.094 2.094 2.070 2.070 1,000 -0.05(-2.36%)
Oct 11, 2013 2.126 2.126 2.110 2.120 2,340 +0.05(+2.42%)
Oct 10, 2013 2.070 2.070 2.070 2.070 1,000 -0.09(-4.17%)
Oct 07, 2013 2.160 2.160 2.160 0 -0.01(-0.46%)
Oct 04, 2013 2.170 2.170 2.170 2.170 1,500 -0.03(-1.36%)
Oct 02, 2013 2.200 2.200 2.200 0 +0.05(+2.33%)
Oct 01, 2013 2.150 2.150 2.120 2.150 4,400 +0.01(+0.47%)
Sep 27, 2013 2.140 2.140 2.131 2.140 1,750 +0.00(+0.08%)
Sep 26, 2013 2.139 2.139 2.138 2.138 1,200 +0.00(+0.01%)
Sep 25, 2013 2.110 2.140 2.110 2.138 1,300 +0.06(+2.79%)
Sep 24, 2013 2.070 2.120 2.070 2.080 5,915 +0.06(+2.97%)
Sep 23, 2013 2.020 2.020 2.020 2.020 4,800 +0.00(+0.00%)
Sep 20, 2013 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Sep 19, 2013 2.000 2.000 2.000 2.000 56,010 +0.00(+0.00%)
Sep 18, 2013 1.970 2.000 1.970 2.000 7,315 +0.08(+4.17%)
Sep 17, 2013 1.943 1.943 1.920 1.920 3,000 -0.01(-0.52%)
Sep 16, 2013 1.970 1.970 1.930 1.930 14,000 -0.04(-2.03%)
Sep 13, 2013 1.920 1.990 1.920 1.970 2,560 +0.00(+0.05%)
Sep 12, 2013 1.969 1.969 1.969 1.969 500 -0.02(-0.86%)
Sep 11, 2013 1.994 1.994 1.986 1.986 1,100 +0.09(+4.53%)
Sep 05, 2013 1.900 1.900 1.900 0 +0.12(+6.74%)
Aug 29, 2013 1.780 1.780 1.780 0 +0.02(+1.14%)
Aug 28, 2013 1.700 1.760 1.700 1.760 9,998 +0.10(+6.02%)
Aug 27, 2013 1.680 1.685 1.660 1.660 20,200 +0.01(+0.86%)
Aug 26, 2013 1.646 1.646 1.646 1.646 100 +0.01(+0.35%)
Aug 23, 2013 1.610 1.647 1.610 1.640 4,692 +0.03(+1.86%)
Aug 22, 2013 1.600 1.628 1.600 1.610 3,992 -0.01(-0.68%)
Aug 20, 2013 1.621 1.621 1.621 0 -0.04(-2.68%)
Aug 19, 2013 1.670 1.670 1.666 1.666 1,200 +0.03(+1.57%)
Aug 15, 2013 1.640 1.640 1.640 0 -0.02(-1.20%)
Aug 12, 2013 1.660 1.660 1.660 1.660 0 +0.04(+2.47%)
Aug 09, 2013 1.620 1.620 1.620 1.620 2,000 +0.01(+0.62%)
Aug 08, 2013 1.610 1.610 1.610 1.610 10,000 -0.01(-0.62%)
Aug 07, 2013 1.620 1.620 1.620 1.620 9,070 +0.05(+3.18%)
Aug 02, 2013 1.570 1.570 1.570 0 -0.01(-0.63%)
Aug 01, 2013 1.580 1.580 1.580 1.580 6,800 +0.00(+0.00%)
Jul 31, 2013 1.575 1.585 1.570 1.580 4,200 +0.04(+2.60%)
Jul 30, 2013 1.580 1.580 1.540 1.540 4,675 -0.07(-4.35%)
Jul 29, 2013 1.630 1.630 1.610 1.610 3,006 -0.02(-1.23%)
Jul 26, 2013 1.630 1.630 1.630 1.630 1,000 -0.07(-4.26%)
Jul 25, 2013 1.710 1.710 1.703 1.703 660 +0.04(+2.57%)
Jul 24, 2013 1.660 1.660 1.660 1.660 2,000 +0.03(+1.59%)
Jul 22, 2013 1.634 1.634 1.634 1.634 0 +0.03(+2.12%)
Jul 19, 2013 1.590 1.600 1.563 1.600 3,200 +0.05(+3.23%)
Jul 18, 2013 1.570 1.570 1.550 1.550 15,300 +0.10(+6.90%)
Jul 17, 2013 1.450 1.450 1.450 1.450 2,054 +0.00(+0.00%)
Jul 16, 2013 1.450 1.480 1.450 1.450 4,550 -0.01(-1.00%)
Jul 15, 2013 1.480 1.480 1.465 1.465 1,500 -0.02(-1.03%)
Jul 12, 2013 1.470 1.480 1.470 1.480 1,800 +0.00(+0.00%)
Jul 11, 2013 1.470 1.480 1.470 1.480 78,000 +0.06(+4.23%)
Jul 10, 2013 1.400 1.420 1.400 1.420 27,333 +0.03(+2.38%)
Jul 09, 2013 1.387 1.387 1.387 1.387 1,000 +0.04(+2.74%)
Jul 08, 2013 1.370 1.370 1.350 1.350 1,300 +0.08(+6.30%)
Jul 01, 2013 1.270 1.270 1.270 1.270 0 +0.01(+0.79%)
Jun 28, 2013 1.260 1.260 1.260 1.260 450 -0.07(-5.26%)
Jun 26, 2013 1.300 1.330 1.290 1.330 33,500 +0.02(+1.47%)
Jun 24, 2013 1.311 1.311 1.311 1.311 0 -0.10(-7.04%)
Jun 21, 2013 1.420 1.420 1.410 1.410 920 -0.07(-4.52%)
Jun 20, 2013 1.477 1.477 1.477 1.477 100 -0.05(-2.96%)
Jun 19, 2013 1.500 1.522 1.500 1.522 3,900 +0.07(+4.95%)
Jun 18, 2013 1.460 1.460 1.440 1.450 15,331 +0.00(+0.14%)
Jun 17, 2013 1.450 1.450 1.444 1.448 4,100 +0.01(+0.70%)
Jun 14, 2013 1.437 1.446 1.430 1.438 10,300 +0.08(+5.74%)
Jun 13, 2013 1.360 1.360 1.360 1.360 210 +0.01(+0.74%)
Jun 12, 2013 1.350 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Jun 11, 2013 1.370 1.370 1.370 1.370 1,000 -0.04(-2.82%)
Jun 10, 2013 1.410 1.410 1.410 1.410 500 -0.03(-2.37%)
Jun 04, 2013 1.444 1.444 1.444 0 +0.00(+0.28%)
Jun 03, 2013 1.440 1.440 1.440 1.440 1,000 +0.00(+0.00%)
May 31, 2013 1.441 1.441 1.440 1.440 600 +0.04(+2.86%)
May 29, 2013 1.400 1.400 1.400 0 +0.00(+0.14%)
May 24, 2013 1.398 1.398 1.398 0 +0.12(+9.48%)
May 23, 2013 1.277 1.277 1.277 1.277 9,000 -0.01(-0.41%)
May 22, 2013 1.320 1.320 1.282 1.282 3,190 -0.13(-9.06%)
May 21, 2013 1.410 1.410 1.410 1.410 2,000 +0.00(+0.00%)
May 17, 2013 1.410 1.410 1.410 0 -0.03(-2.08%)
May 15, 2013 1.440 1.440 1.440 0 -0.10(-6.49%)
May 13, 2013 1.540 1.540 1.540 1.540 1,500 +0.01(+0.65%)
May 10, 2013 1.530 1.530 1.530 1.530 270 +0.05(+3.10%)
May 09, 2013 1.470 1.484 1.470 1.484 3,250 +0.18(+14.15%)
May 07, 2013 1.300 1.300 1.300 0 -0.05(-3.70%)
May 06, 2013 1.350 1.350 1.350 1.350 4,500 +0.09(+7.14%)
May 03, 2013 1.260 1.260 1.260 1.260 450 +0.04(+3.28%)
May 02, 2013 1.210 1.250 1.210 1.220 10,500 -0.02(-1.77%)
May 01, 2013 1.250 1.280 1.241 1.242 21,500 -0.02(-1.97%)
Apr 30, 2013 1.250 1.267 1.250 1.267 6,413 -0.00(-0.24%)
Apr 29, 2013 1.270 1.280 1.270 1.270 2,000 +0.09(+7.45%)
Apr 26, 2013 1.200 1.195 1.182 1.182 6,055 -0.01(-1.11%)
Apr 25, 2013 1.190 1.195 1.190 1.195 3,129 +0.03(+2.98%)
Apr 24, 2013 1.120 1.161 1.120 1.161 1,400 +0.05(+4.47%)
Apr 23, 2013 1.110 1.111 1.110 1.111 6,100 -0.04(-3.64%)
Apr 22, 2013 1.180 1.180 1.150 1.153 10,000 -0.07(-6.11%)
Apr 19, 2013 1.240 1.270 1.220 1.228 8,050 +0.04(+3.33%)
Apr 17, 2013 1.188 1.188 1.188 0 -0.09(-7.16%)
Apr 16, 2013 1.150 1.280 1.120 1.280 21,016 -0.07(-5.19%)
Apr 12, 2013 1.350 1.350 1.350 0 -0.02(-1.46%)
Apr 11, 2013 1.370 1.370 1.370 1.370 650 +0.02(+1.48%)
Apr 10, 2013 1.350 1.350 1.350 1.350 300 +0.02(+1.50%)
Apr 09, 2013 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Apr 08, 2013 1.330 1.330 1.330 1.330 8,196 -0.02(-1.48%)
Apr 05, 2013 1.350 1.350 1.350 1.350 4,100 -0.07(-4.93%)
Apr 04, 2013 1.420 1.420 1.420 1.420 350 -0.03(-1.87%)
Apr 03, 2013 1.420 1.450 1.420 1.447 11,200 +0.05(+3.59%)
Apr 01, 2013 1.397 1.397 1.397 1.397 0 -0.04(-2.99%)
Mar 28, 2013 1.440 1.440 1.440 1.440 100 +0.01(+0.70%)
Mar 26, 2013 1.430 1.430 1.430 0 +0.00(+0.28%)
Mar 22, 2013 1.426 1.426 1.426 0 -0.00(-0.28%)
Mar 21, 2013 1.426 1.430 1.426 1.430 4,600 +0.03(+2.14%)
Mar 20, 2013 1.424 1.425 1.400 1.400 9,000 +0.01(+0.43%)
Mar 19, 2013 1.393 1.394 1.393 1.394 1,000 +0.02(+1.75%)
Mar 18, 2013 1.360 1.383 1.360 1.370 4,300 -0.01(-0.94%)
Mar 15, 2013 1.394 1.400 1.380 1.383 31,800 -0.02(-1.21%)
Mar 13, 2013 1.400 1.400 1.400 0 -0.03(-2.23%)
Mar 12, 2013 1.410 1.432 1.410 1.432 3,000 -0.02(-1.24%)
Mar 11, 2013 1.460 1.460 1.450 1.450 7,400 -0.02(-1.09%)
Mar 08, 2013 1.466 1.466 1.466 1.466 1,000 +0.03(+1.81%)
Mar 07, 2013 1.440 1.440 1.440 1.440 10,000 +0.02(+1.41%)
Mar 06, 2013 1.420 1.420 1.420 1.420 6,000 -0.01(-0.70%)
Mar 05, 2013 1.439 1.439 1.429 1.430 15,950 -0.08(-5.30%)
Mar 01, 2013 1.510 1.510 1.510 0 -0.01(-0.66%)
Feb 26, 2013 1.520 1.520 1.520 1.520 0 -0.01(-0.39%)
Feb 22, 2013 1.526 1.526 1.526 1.526 900 +0.03(+1.73%)
Feb 20, 2013 1.500 1.500 1.500 1.500 0 -0.01(-0.66%)
Feb 19, 2013 1.510 1.510 1.510 1.510 5,000 -0.02(-1.31%)
Feb 15, 2013 1.550 1.550 1.530 1.530 10,000 +0.04(+2.68%)
Feb 14, 2013 1.490 1.490 1.490 1.490 200 +0.02(+1.09%)
Feb 12, 2013 1.474 1.474 1.474 0 -0.04(-2.38%)
Feb 11, 2013 1.510 1.520 1.510 1.510 16,200 -0.02(-1.05%)
Feb 08, 2013 1.536 1.536 1.526 1.526 13,150 -0.02(-1.04%)
Feb 07, 2013 1.580 1.580 1.542 1.542 15,900 -0.03(-1.78%)
Feb 06, 2013 1.610 1.610 1.570 1.570 2,100 -0.05(-3.09%)
Feb 04, 2013 1.611 1.620 1.611 1.620 2,000 +0.00(+0.00%)
Feb 01, 2013 1.613 1.620 1.613 1.620 1,300 +0.00(+0.00%)
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%)
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.