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 (%)
Jun 30, 2016 3.548 3.595 3.546 3.590 29,033 +0.06(+1.70%)
Jun 29, 2016 3.525 3.590 3.499 3.530 71,780 +0.07(+2.02%)
Jun 28, 2016 3.380 3.550 3.289 3.460 96,543 +0.24(+7.45%)
Jun 27, 2016 3.216 3.240 3.167 3.220 106,444 -0.34(-9.55%)
Jun 24, 2016 3.504 3.600 3.400 3.560 59,588 -0.24(-6.32%)
Jun 23, 2016 3.736 3.800 3.736 3.800 17,878 +0.09(+2.43%)
Jun 22, 2016 3.735 3.750 3.690 3.710 28,005 -0.01(-0.27%)
Jun 21, 2016 3.731 3.750 3.670 3.720 19,280 +0.08(+2.20%)
Jun 20, 2016 3.579 3.689 3.570 3.640 135,990 +0.16(+4.49%)
Jun 17, 2016 3.530 3.530 3.473 3.484 27,100 +0.00(+0.11%)
Jun 16, 2016 3.500 3.500 3.425 3.480 28,655 -0.01(-0.29%)
Jun 15, 2016 3.425 3.520 3.425 3.490 14,586 +0.12(+3.56%)
Jun 14, 2016 3.450 3.450 3.341 3.370 31,461 -0.12(-3.41%)
Jun 13, 2016 3.421 3.564 3.421 3.489 27,958 +0.02(+0.54%)
Jun 10, 2016 3.534 3.534 3.450 3.470 69,014 -0.13(-3.51%)
Jun 09, 2016 3.680 3.700 3.585 3.596 115,921 -0.10(-2.80%)
Jun 08, 2016 3.600 3.720 3.545 3.700 115,743 +0.22(+6.32%)
Jun 07, 2016 3.415 3.530 3.415 3.480 92,124 +0.17(+5.14%)
Jun 06, 2016 3.232 3.334 3.200 3.310 46,271 +0.18(+5.75%)
Jun 03, 2016 3.185 3.230 3.130 3.130 79,571 -0.04(-1.26%)
Jun 02, 2016 3.147 3.300 3.147 3.170 55,042 -0.30(-8.65%)
Jun 01, 2016 3.449 3.516 3.445 3.470 81,714 +0.10(+2.97%)
May 31, 2016 3.287 3.440 3.287 3.370 125,468 +0.17(+5.31%)
May 27, 2016 3.200 3.200 3.200 0 +0.18(+5.84%)
May 26, 2016 2.980 3.050 2.950 3.023 20,631 +0.08(+2.84%)
May 25, 2016 2.850 2.940 2.850 2.940 12,675 +0.17(+6.14%)
May 24, 2016 2.733 2.770 2.693 2.770 17,972 +0.04(+1.47%)
May 23, 2016 2.887 2.890 2.680 2.730 29,208 -0.16(-5.54%)
May 20, 2016 2.860 2.930 2.859 2.890 29,194 +0.10(+3.74%)
May 19, 2016 2.721 2.810 2.700 2.786 22,644 +0.10(+3.56%)
May 18, 2016 2.800 2.800 2.690 2.690 124,897 -0.11(-3.93%)
May 17, 2016 2.795 2.830 2.740 2.800 44,920 -0.10(-3.44%)
May 16, 2016 2.870 2.900 2.847 2.900 13,545 +0.08(+2.94%)
May 13, 2016 2.818 2.850 2.800 2.817 18,650 -0.01(-0.34%)
May 12, 2016 2.920 2.920 2.774 2.827 51,614 +0.03(+0.95%)
May 11, 2016 2.824 2.870 2.798 2.800 41,333 +0.00(+0.00%)
May 10, 2016 2.776 2.830 2.760 2.800 44,507 +0.05(+1.82%)
May 09, 2016 2.715 2.801 2.715 2.750 58,010 +0.09(+3.39%)
May 06, 2016 2.553 2.690 2.536 2.660 21,691 +0.14(+5.55%)
May 05, 2016 2.450 2.600 2.450 2.520 4,541 +0.05(+2.02%)
May 04, 2016 2.556 2.620 2.420 2.470 102,297 -0.28(-10.26%)
May 03, 2016 2.710 2.780 2.681 2.752 46,070 +0.06(+2.32%)
May 02, 2016 2.584 2.740 2.420 2.690 111,130 +0.11(+4.26%)
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%)
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.