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 (%)
Apr 29, 2016 2.585 2.620 2.539 2.580 12,123 -0.02(-0.77%)
Apr 28, 2016 2.520 2.600 2.520 2.600 28,580 +0.08(+3.38%)
Apr 27, 2016 2.519 2.545 2.495 2.515 29,430 -0.00(-0.20%)
Apr 26, 2016 2.559 2.600 2.510 2.520 27,237 -0.09(-3.34%)
Apr 25, 2016 2.640 2.640 2.591 2.607 18,572 -0.00(-0.15%)
Apr 22, 2016 2.680 2.700 2.530 2.611 31,008 -0.11(-3.92%)
Apr 21, 2016 2.500 2.800 2.500 2.718 59,195 +0.22(+8.70%)
Apr 20, 2016 2.486 2.500 2.470 2.500 3,975 +0.05(+2.04%)
Apr 19, 2016 2.560 2.560 2.450 2.450 13,325 -0.07(-2.78%)
Apr 18, 2016 2.560 2.560 2.465 2.520 18,198 -0.04(-1.63%)
Apr 15, 2016 2.494 2.580 2.494 2.562 31,131 +0.09(+3.51%)
Apr 14, 2016 2.475 2.500 2.400 2.475 20,880 +0.06(+2.53%)
Apr 13, 2016 2.408 2.530 2.294 2.414 23,476 -0.14(-5.42%)
Apr 12, 2016 2.540 2.600 2.483 2.552 10,329 +0.04(+1.69%)
Apr 11, 2016 2.720 2.767 2.490 2.510 52,516 -0.07(-2.71%)
Apr 08, 2016 2.360 2.600 2.346 2.580 56,776 +0.27(+11.69%)
Apr 07, 2016 2.280 2.317 2.279 2.310 8,441 -0.04(-1.70%)
Apr 06, 2016 2.320 2.350 2.250 2.350 25,659 +0.02(+0.86%)
Apr 05, 2016 2.295 2.330 2.250 2.330 10,873 -0.01(-0.41%)
Apr 04, 2016 2.329 2.400 2.322 2.340 21,268 +0.01(+0.42%)
Apr 01, 2016 2.290 2.360 2.276 2.330 28,854 +0.08(+3.79%)
Mar 31, 2016 2.257 2.290 2.170 2.245 30,450 -0.06(-2.81%)
Mar 30, 2016 2.165 2.325 2.165 2.310 28,791 +0.17(+7.94%)
Mar 29, 2016 2.150 2.150 2.120 2.140 17,900 -0.01(-0.47%)
Mar 28, 2016 2.117 2.150 2.100 2.150 8,850 +0.01(+0.47%)
Mar 24, 2016 2.140 2.140 2.140 0 -0.07(-3.11%)
Mar 23, 2016 2.240 2.280 2.209 2.209 13,562 -0.13(-5.45%)
Mar 22, 2016 2.312 2.361 2.220 2.336 31,750 +0.03(+1.13%)
Mar 21, 2016 2.470 2.470 2.310 2.310 16,200 -0.10(-4.15%)
Mar 18, 2016 2.426 2.441 2.380 2.410 87,339 +0.09(+3.88%)
Mar 17, 2016 2.185 2.363 2.185 2.320 14,000 +0.33(+16.58%)
Mar 16, 2016 2.060 2.060 1.990 1.990 1,015 +0.02(+1.02%)
Mar 15, 2016 1.900 1.970 1.900 1.970 4,255 -0.00(-0.10%)
Mar 14, 2016 2.000 2.000 1.970 1.972 3,823 -0.03(-1.28%)
Mar 11, 2016 1.950 2.010 1.890 1.998 132,727 -0.03(-1.69%)
Mar 10, 2016 1.830 2.040 1.830 2.032 13,229 +0.12(+6.48%)
Mar 09, 2016 1.900 1.908 1.898 1.908 2,683 +0.03(+1.54%)
Mar 08, 2016 1.930 1.930 1.870 1.879 11,325 -0.08(-4.12%)
Mar 07, 2016 1.900 1.972 1.900 1.960 7,950 +0.24(+13.95%)
Mar 04, 2016 1.750 1.790 1.720 1.720 20,800 -0.04(-2.27%)
Mar 03, 2016 1.791 1.791 1.760 1.760 6,400 -0.02(-1.40%)
Mar 02, 2016 1.790 1.800 1.785 1.785 8,200 +0.03(+1.99%)
Mar 01, 2016 1.750 1.750 1.750 1.750 2,500 +0.03(+1.78%)
Feb 29, 2016 1.712 1.750 1.697 1.719 11,500 +0.04(+2.35%)
Feb 26, 2016 1.680 1.680 1.680 1.680 100 +0.02(+1.51%)
Feb 25, 2016 1.655 1.655 1.655 1.655 500 +0.02(+0.94%)
Feb 24, 2016 1.640 1.640 1.640 1.640 3,000 +0.03(+1.96%)
Feb 19, 2016 1.608 1.608 1.608 72 -0.08(-4.59%)
Feb 18, 2016 1.780 1.780 1.685 1.685 4,900 -0.07(-4.24%)
Feb 16, 2016 1.760 1.760 1.760 0 -0.07(-3.83%)
Feb 12, 2016 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 11, 2016 1.880 1.880 1.880 1.880 4,040 +0.00(+0.00%)
Feb 10, 2016 1.880 1.880 1.880 1.880 800 +0.00(+0.00%)
Feb 09, 2016 1.705 1.880 1.705 1.880 33,743 +0.14(+7.90%)
Feb 08, 2016 1.710 1.750 1.705 1.742 11,015 +0.01(+0.71%)
Feb 05, 2016 1.730 1.730 1.730 1.730 750 +0.00(+0.00%)
Feb 04, 2016 1.730 1.730 1.730 1.730 580 +0.02(+1.17%)
Feb 03, 2016 1.690 1.710 1.680 1.710 2,365 +0.02(+1.18%)
Feb 02, 2016 1.710 1.710 1.688 1.690 8,300 -0.04(-2.31%)
Feb 01, 2016 1.758 1.760 1.730 1.730 3,043 -0.07(-3.76%)
Jan 29, 2016 1.780 1.820 1.777 1.798 8,021 +0.03(+1.55%)
Jan 28, 2016 1.790 1.790 1.770 1.770 6,215 +0.00(+0.00%)
Jan 27, 2016 1.732 1.770 1.732 1.770 5,362 +0.07(+4.12%)
Jan 26, 2016 1.721 1.721 1.693 1.700 15,953 -0.08(-4.49%)
Jan 25, 2016 1.778 1.780 1.770 1.780 21,602 +0.03(+1.71%)
Jan 22, 2016 1.707 1.780 1.623 1.750 10,905 -0.05(-2.78%)
Jan 19, 2016 1.800 1.800 1.800 0 +0.16(+9.76%)
Jan 15, 2016 1.640 1.640 1.640 0 +0.09(+5.81%)
Jan 14, 2016 1.480 1.580 1.480 1.550 12,500 -0.06(-3.73%)
Jan 13, 2016 1.633 1.633 1.603 1.610 10,100 -0.00(-0.05%)
Jan 12, 2016 1.660 1.660 1.600 1.611 23,300 -0.04(-2.67%)
Jan 11, 2016 1.620 1.660 1.620 1.655 19,700 +0.03(+1.53%)
Jan 08, 2016 1.638 1.638 1.630 1.630 1,200 +0.00(+0.00%)
Jan 07, 2016 1.750 1.750 1.595 1.630 56,250 -0.20(-10.93%)
Jan 06, 2016 1.850 1.850 1.808 1.830 57,930 -0.07(-3.68%)
Jan 05, 2016 1.840 1.910 1.840 1.900 50,755 +0.14(+7.95%)
Jan 04, 2016 1.750 1.760 1.738 1.760 35,127 +0.01(+0.57%)
Dec 31, 2015 1.750 1.750 1.750 0 -0.01(-0.57%)
Dec 30, 2015 1.720 1.770 1.710 1.760 25,000 +0.04(+2.33%)
Dec 29, 2015 1.641 1.720 1.641 1.720 26,900 +0.25(+17.01%)
Dec 28, 2015 1.450 1.470 1.430 1.470 10,948 +0.00(+0.10%)
Dec 24, 2015 1.468 1.468 1.468 0 +0.06(+4.15%)
Dec 23, 2015 1.410 1.410 1.410 1.410 1,000 +0.03(+2.17%)
Dec 22, 2015 1.378 1.390 1.378 1.380 9,150 -0.02(-1.43%)
Dec 21, 2015 1.410 1.410 1.360 1.400 18,400 -0.01(-0.71%)
Dec 18, 2015 1.426 1.460 1.410 1.410 22,770 +0.10(+7.63%)
Dec 17, 2015 1.310 1.320 1.289 1.310 10,150 +0.03(+2.34%)
Dec 16, 2015 1.255 1.300 1.240 1.280 17,550 +0.05(+4.07%)
Dec 15, 2015 1.200 1.270 1.200 1.230 8,540 +0.11(+9.45%)
Dec 14, 2015 1.070 1.130 1.070 1.124 9,550 +0.10(+10.18%)
Dec 11, 2015 1.011 1.020 1.011 1.020 4,300 +0.02(+2.00%)
Dec 10, 2015 0.9900 1.010 0.9900 1.000 11,650 +0.00(+0.18%)
Dec 08, 2015 0.9982 0.9982 0.9982 0 -0.10(-8.88%)
Dec 07, 2015 1.120 1.120 1.095 1.095 7,155 -0.04(-3.90%)
Dec 04, 2015 1.127 1.140 1.120 1.140 5,700 +0.04(+3.64%)
Dec 03, 2015 1.050 1.100 1.050 1.100 1,600 +0.05(+4.76%)
Dec 02, 2015 1.065 1.067 1.050 1.050 9,190 -0.04(-3.49%)
Dec 01, 2015 1.080 1.088 1.080 1.088 2,000 -0.01(-1.09%)
Nov 30, 2015 1.134 1.134 1.100 1.100 3,350 +0.02(+1.85%)
Nov 27, 2015 1.060 1.080 1.060 1.080 2,325 -0.02(-1.82%)
Nov 25, 2015 1.100 1.100 1.100 0 -0.06(-5.09%)
Nov 24, 2015 1.158 1.159 1.157 1.159 2,700 -0.03(-2.61%)
Nov 23, 2015 1.190 0 +0.00(+0.00%)
Nov 20, 2015 1.169 1.200 1.140 1.190 8,415 +0.04(+3.48%)
Nov 19, 2015 1.150 1.150 1.150 1.150 2,100 +0.00(+0.00%)
Nov 18, 2015 1.160 1.161 1.150 1.150 10,750 +0.00(+0.00%)
Nov 17, 2015 1.150 1.167 1.150 1.150 10,824 -0.03(-2.54%)
Nov 16, 2015 1.200 1.200 1.140 1.180 5,835 -0.10(-7.81%)
Nov 12, 2015 1.280 1.280 1.280 0 -0.01(-0.78%)
Nov 11, 2015 1.290 1.290 1.290 1.290 11,000 +0.03(+2.71%)
Nov 10, 2015 1.250 1.256 1.240 1.256 3,661 -0.00(-0.32%)
Nov 09, 2015 1.267 1.270 1.260 1.260 5,234 -0.01(-0.79%)
Nov 06, 2015 1.280 1.280 1.268 1.270 4,498 -0.04(-3.05%)
Nov 05, 2015 1.340 1.340 1.310 1.310 5,200 -0.02(-1.50%)
Nov 04, 2015 1.324 1.340 1.324 1.330 7,455 +0.01(+0.76%)
Nov 03, 2015 1.340 1.340 1.310 1.320 10,060 -0.02(-1.49%)
Nov 02, 2015 1.320 1.340 1.309 1.340 25,390 +0.02(+1.52%)
Oct 30, 2015 1.300 1.330 1.300 1.320 6,770 -0.03(-2.22%)
Oct 28, 2015 1.350 1.350 1.350 90 +0.05(+3.85%)
Oct 27, 2015 1.390 1.390 1.300 1.300 10,983 -0.12(-8.19%)
Oct 26, 2015 1.450 1.450 1.416 1.416 15,910 -0.02(-1.67%)
Oct 23, 2015 1.420 1.440 1.400 1.440 10,500 +0.03(+1.87%)
Oct 22, 2015 1.398 1.420 1.397 1.413 17,855 +0.06(+4.70%)
Oct 21, 2015 1.439 1.440 1.350 1.350 26,172 -0.20(-12.90%)
Oct 20, 2015 1.550 1.550 1.549 1.550 3,750 +0.06(+4.03%)
Oct 19, 2015 1.490 1.490 1.490 1.490 419 -0.02(-1.32%)
Oct 16, 2015 1.510 1.510 1.510 1.510 1,162 +0.05(+3.42%)
Oct 15, 2015 1.460 1.460 1.460 1.460 2,600 -0.04(-2.67%)
Oct 14, 2015 1.475 1.500 1.475 1.500 300 +0.03(+2.04%)
Oct 13, 2015 1.470 1.470 1.470 1.470 5,784 -0.03(-2.00%)
Oct 12, 2015 1.510 1.510 1.440 1.500 2,200 +0.04(+2.54%)
Oct 09, 2015 1.380 1.470 1.380 1.463 22,700 +0.17(+13.40%)
Oct 08, 2015 1.310 1.310 1.260 1.290 10,760 +0.03(+2.06%)
Oct 07, 2015 1.280 1.280 1.260 1.264 4,600 -0.02(-1.25%)
Oct 06, 2015 1.250 1.280 1.250 1.280 1,100 +0.04(+3.23%)
Oct 05, 2015 1.205 1.240 1.200 1.240 1,900 +0.02(+1.64%)
Oct 02, 2015 1.170 1.220 1.170 1.220 1,100 +0.03(+2.52%)
Sep 30, 2015 1.190 1.190 1.190 0 -0.01(-0.42%)
Sep 28, 2015 1.195 1.195 1.195 0 +0.03(+2.14%)
Sep 25, 2015 1.190 1.204 1.170 1.170 7,800 -0.00(-0.34%)
Sep 24, 2015 1.150 1.174 1.150 1.174 3,594 +0.02(+1.78%)
Sep 23, 2015 1.198 1.200 1.153 1.153 4,855 -0.05(-3.87%)
Sep 22, 2015 1.170 1.200 1.170 1.200 3,000 +0.00(+0.00%)
Sep 21, 2015 1.177 1.200 1.177 1.200 1,050 +0.16(+15.83%)
Sep 15, 2015 1.036 1.036 1.036 0 -0.05(-4.38%)
Sep 14, 2015 1.091 1.091 1.083 1.083 2,183 +0.04(+4.17%)
Sep 11, 2015 1.120 1.120 1.030 1.040 10,062 -0.06(-5.45%)
Sep 10, 2015 1.100 1.100 1.100 1.100 7,000 -0.07(-5.98%)
Sep 08, 2015 1.170 1.170 1.170 0 +0.07(+6.36%)
Sep 04, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 03, 2015 1.106 1.106 1.100 1.100 3,000 -0.05(-4.61%)
Sep 02, 2015 1.100 1.153 1.100 1.153 2,100 +0.02(+2.05%)
Sep 01, 2015 1.140 1.140 1.130 1.130 3,200 -0.05(-4.24%)
Aug 28, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Aug 27, 2015 1.140 1.189 1.140 1.180 3,244 -0.01(-0.84%)
Aug 26, 2015 1.140 1.190 1.140 1.190 1,600 +0.00(+0.00%)
Aug 25, 2015 1.190 1.190 1.168 1.190 4,360 +0.01(+0.85%)
Aug 24, 2015 1.127 1.180 1.100 1.180 18,645 -0.02(-1.63%)
Aug 21, 2015 1.184 1.200 1.180 1.200 17,500 -0.01(-0.87%)
Aug 19, 2015 1.210 1.210 1.210 0 -0.03(-2.13%)
Aug 18, 2015 1.240 1.240 1.236 1.236 10,695 +0.00(+0.40%)
Aug 17, 2015 1.235 1.235 1.231 1.231 2,018 +0.00(+0.11%)
Aug 14, 2015 1.280 1.280 1.220 1.230 15,741 -0.06(-4.53%)
Aug 13, 2015 1.290 1.290 1.269 1.288 9,524 -0.00(-0.12%)
Aug 12, 2015 1.302 1.328 1.290 1.290 6,160 -0.02(-1.53%)
Aug 11, 2015 1.310 1.310 1.310 1.310 1,500 -0.05(-3.68%)
Aug 10, 2015 1.360 1.360 1.360 1.360 700 +0.05(+3.95%)
Aug 07, 2015 1.340 1.340 1.300 1.308 23,120 -0.05(-3.80%)
Aug 06, 2015 1.350 1.360 1.350 1.360 1,250 +0.00(+0.00%)
Aug 04, 2015 1.360 1.360 1.360 10 -0.10(-6.85%)
Aug 03, 2015 1.460 1.460 1.460 1.460 10,000 -0.00(-0.04%)
Jul 31, 2015 1.461 1.461 1.461 1.461 150 +0.03(+2.14%)
Jul 30, 2015 1.427 1.430 1.415 1.430 425 -0.01(-0.69%)
Jul 29, 2015 1.440 1.440 1.440 1.440 1,000 +0.04(+2.86%)
Jul 27, 2015 1.400 1.400 1.400 0 -0.08(-5.41%)
Jul 24, 2015 1.480 1.480 1.480 1.480 166 +0.07(+4.96%)
Jul 23, 2015 1.450 1.450 1.410 1.410 3,324 -0.11(-7.24%)
Jul 22, 2015 1.520 1.520 1.520 1.520 1,237 +0.05(+3.54%)
Jul 21, 2015 1.440 1.468 1.440 1.468 12,500 +0.00(+0.32%)
Jul 20, 2015 1.510 1.510 1.460 1.463 21,500 -0.04(-2.77%)
Jul 17, 2015 1.505 1.505 1.505 1.505 500 -0.02(-1.54%)
Jul 16, 2015 1.537 1.537 1.528 1.528 750 -0.01(-0.62%)
Jul 15, 2015 1.510 1.538 1.510 1.538 2,100 +0.02(+1.32%)
Jul 14, 2015 1.470 1.518 1.470 1.518 8,150 +0.00(+0.22%)
Jul 13, 2015 1.515 1.515 1.515 1.515 43,000 +0.01(+0.97%)
Jul 10, 2015 1.500 1.500 1.500 1.500 2,000 +0.04(+2.74%)
Jul 09, 2015 1.450 1.478 1.450 1.460 7,500 -0.03(-2.01%)
Jul 07, 2015 1.490 1.490 1.490 0 -0.02(-1.32%)
Jul 06, 2015 1.560 1.560 1.500 1.510 29,154 -0.09(-5.63%)
Jul 02, 2015 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 01, 2015 1.600 1.650 1.600 1.600 3,075 -0.06(-3.61%)
Jun 30, 2015 1.660 1.660 1.660 1.660 100 +0.08(+4.74%)
Jun 29, 2015 1.589 1.620 1.580 1.585 9,900 -0.10(-5.66%)
Jun 24, 2015 1.680 1.680 1.680 0 -0.10(-5.62%)
Jun 23, 2015 1.781 1.781 1.780 1.780 43,400 -0.02(-1.11%)
Jun 22, 2015 1.810 1.810 1.800 1.800 43,400 -0.01(-0.72%)
Jun 18, 2015 1.813 1.813 1.813 0 +0.00(+0.17%)
Jun 17, 2015 1.790 1.824 1.790 1.810 11,813 -0.05(-2.79%)
Jun 16, 2015 1.920 1.920 1.840 1.862 10,540 -0.09(-4.51%)
Jun 15, 2015 1.935 1.950 1.935 1.950 3,950 -0.07(-3.47%)
Jun 12, 2015 2.020 2.020 2.018 2.020 2,000 +0.04(+2.10%)
Jun 11, 2015 1.980 1.980 1.961 1.978 1,400 +0.06(+3.05%)
Jun 10, 2015 1.920 1.920 1.920 1.920 1,250 +0.01(+0.52%)
Jun 09, 2015 1.870 1.910 1.870 1.910 3,070 +0.03(+1.60%)
Jun 08, 2015 1.840 1.880 1.840 1.880 10,133 +0.00(+0.00%)
Jun 05, 2015 1.880 1.880 1.880 1.880 100 -0.03(-1.57%)
Jun 04, 2015 1.900 1.920 1.896 1.910 25,800 -0.08(-4.25%)
Jun 03, 2015 2.000 2.003 1.991 1.995 6,000 +0.01(+0.65%)
Jun 02, 2015 1.982 1.982 1.982 1.982 195 +0.03(+1.35%)
Jun 01, 2015 1.952 1.956 1.940 1.956 7,690 -0.02(-1.23%)
May 29, 2015 2.000 2.000 1.980 1.980 7,519 -0.02(-1.00%)
May 28, 2015 2.020 2.030 2.000 2.000 1,300 -0.06(-2.82%)
May 26, 2015 2.058 2.058 2.058 0 -0.07(-3.16%)
May 22, 2015 2.125 2.125 2.125 0 +0.02(+1.17%)
May 21, 2015 2.120 2.120 2.100 2.100 4,200 -0.06(-2.75%)
May 20, 2015 2.171 2.180 2.160 2.160 7,800 +0.05(+2.60%)
May 19, 2015 2.106 2.106 2.105 2.105 300 -0.15(-6.85%)
May 18, 2015 2.300 2.300 2.260 2.260 5,125 -0.01(-0.48%)
May 15, 2015 2.300 2.300 2.270 2.271 2,500 +0.01(+0.49%)
May 14, 2015 2.260 2.260 2.260 2.260 2,795 +0.00(+0.00%)
May 13, 2015 2.250 2.260 2.240 2.260 2,775 +0.02(+0.89%)
May 12, 2015 2.183 2.240 2.183 2.240 6,000 +0.04(+1.82%)
May 11, 2015 2.300 2.300 2.200 2.200 22,184 +0.08(+3.77%)
May 08, 2015 2.120 2.120 2.120 2.120 100 +0.06(+2.91%)
May 07, 2015 2.060 2.060 2.050 2.060 976 +0.01(+0.49%)
May 06, 2015 2.049 2.050 2.049 2.050 2,650 +0.05(+2.35%)
May 05, 2015 2.000 2.003 2.000 2.003 1,537 +0.02(+0.87%)
May 04, 2015 1.990 1.990 1.986 1.986 23,500 +0.01(+0.60%)
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.