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 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%)
Feb 01, 2012 2.076 2.140 2.070 2.140 22,445 +0.11(+5.42%)
Jan 31, 2012 2.030 2.040 2.030 2.030 10,800 +0.09(+4.64%)
Jan 30, 2012 1.930 2.000 1.900 1.940 30,935 -0.02(-1.02%)
Jan 27, 2012 1.902 1.960 1.900 1.960 8,500 +0.15(+8.29%)
Jan 26, 2012 1.818 1.830 1.809 1.810 2,400 -0.01(-0.55%)
Jan 25, 2012 1.750 1.830 1.750 1.820 63,751 +0.16(+9.77%)
Jan 24, 2012 1.658 1.658 1.658 1.658 2,000 +0.01(+0.76%)
Jan 23, 2012 1.610 1.645 1.610 1.645 6,000 +0.05(+2.84%)
Jan 20, 2012 1.640 1.640 1.599 1.600 3,100 -0.01(-0.49%)
Jan 18, 2012 1.608 1.608 1.608 0 -0.02(-1.36%)
Jan 17, 2012 1.660 1.660 1.630 1.630 4,500 -0.01(-0.61%)
Jan 13, 2012 1.650 1.650 1.580 1.640 44,700 +0.02(+1.23%)
Jan 12, 2012 1.630 1.630 1.620 1.620 6,300 +0.00(+0.00%)
Jan 11, 2012 1.600 1.620 1.600 1.620 14,320 +0.17(+11.89%)
Jan 10, 2012 1.450 1.500 1.447 1.448 5,560 +0.05(+3.41%)
Jan 09, 2012 1.400 1.510 1.400 1.400 1,000 +0.01(+0.72%)
Jan 06, 2012 1.400 1.400 1.350 1.390 10,750 -0.04(-2.80%)
Jan 05, 2012 1.446 1.446 1.430 1.430 1,960 +0.00(+0.00%)
Jan 04, 2012 1.450 1.450 1.430 1.430 2,000 +0.13(+10.00%)
Dec 30, 2011 1.284 1.300 1.284 1.300 2,200 +0.02(+1.56%)
Dec 29, 2011 1.260 1.332 1.255 1.280 17,355 +0.00(+0.00%)
Dec 28, 2011 1.310 1.310 1.280 1.280 31,300 -0.03(-2.29%)
Dec 27, 2011 1.300 1.370 1.300 1.310 33,400 -0.03(-2.24%)
Dec 23, 2011 1.340 1.344 1.305 1.340 15,600 +0.00(+0.00%)
Dec 21, 2011 1.310 1.340 1.310 1.340 54,150 +0.05(+3.88%)
Dec 20, 2011 1.280 1.304 1.280 1.290 18,400 -0.06(-4.44%)
Dec 19, 2011 1.360 1.360 1.350 1.350 6,700 -0.09(-6.25%)
Dec 16, 2011 1.460 1.462 1.440 1.440 15,299 +0.00(+0.00%)
Dec 15, 2011 1.480 1.490 1.440 1.440 10,100 -0.13(-8.13%)
Dec 14, 2011 1.567 1.567 1.567 1.567 200 -0.08(-5.01%)
Dec 12, 2011 1.650 1.650 1.650 1.650 0 -0.04(-2.37%)
Dec 09, 2011 1.670 1.730 1.670 1.690 6,200 +0.06(+3.68%)
Dec 08, 2011 1.730 1.730 1.630 1.630 43,848 -0.12(-6.86%)
Dec 07, 2011 1.720 1.750 1.710 1.750 41,100 +0.01(+0.57%)
Dec 06, 2011 1.680 1.740 1.680 1.740 12,000 +0.03(+1.75%)
Dec 05, 2011 1.680 1.750 1.610 1.710 141,084 +0.03(+1.79%)
Dec 02, 2011 1.700 1.740 1.680 1.680 7,600 +0.08(+5.00%)
Dec 01, 2011 1.530 1.630 1.530 1.600 40,700 +0.10(+6.67%)
Nov 30, 2011 1.450 1.500 1.450 1.500 1,150 +0.18(+13.64%)
Nov 29, 2011 1.300 1.360 1.300 1.320 36,000 -0.06(-4.35%)
Nov 28, 2011 1.350 1.410 1.349 1.380 14,500 +0.09(+6.98%)
Nov 23, 2011 1.290 1.290 1.290 0 -0.15(-10.42%)
Nov 21, 2011 1.440 1.440 1.440 0 -0.06(-4.00%)
Nov 18, 2011 1.520 1.520 1.500 1.500 2,100 -0.02(-1.32%)
Nov 17, 2011 1.520 1.520 1.520 1.520 1,900 -0.03(-1.94%)
Nov 16, 2011 1.560 1.560 1.550 1.550 4,100 -0.02(-1.15%)
Nov 15, 2011 1.550 1.610 1.550 1.568 18,150 +0.04(+2.48%)
Nov 14, 2011 1.520 1.540 1.510 1.530 10,511 +0.14(+10.07%)
Nov 11, 2011 1.410 1.410 1.390 1.390 13,135 +0.07(+5.30%)
Nov 10, 2011 1.350 1.380 1.320 1.320 33,400 +0.04(+3.13%)
Nov 09, 2011 1.310 1.330 1.280 1.280 11,545 -0.03(-2.29%)
Nov 08, 2011 1.330 1.330 1.298 1.310 20,585 -0.01(-0.76%)
Nov 07, 2011 1.310 1.320 1.240 1.320 11,948 +0.01(+0.76%)
Nov 04, 2011 1.310 1.330 1.310 1.310 13,735 +0.06(+4.80%)
Nov 03, 2011 1.250 1.250 1.250 1.250 2,070 -0.01(-0.79%)
Nov 02, 2011 1.250 1.260 1.250 1.260 8,200 +0.08(+6.78%)
Nov 01, 2011 1.180 1.180 1.180 1.180 5,000 -0.12(-9.23%)
Oct 31, 2011 1.300 1.300 1.220 1.300 11,000 +0.03(+2.12%)
Oct 28, 2011 1.290 1.290 1.273 1.273 16,000 -0.05(-3.56%)
Oct 27, 2011 1.350 1.350 1.310 1.320 15,100 +0.00(+0.00%)
Oct 26, 2011 1.350 1.360 1.284 1.320 10,270 -0.03(-2.22%)
Oct 25, 2011 1.350 1.360 1.330 1.350 7,300 -0.01(-0.74%)
Oct 24, 2011 1.300 1.360 1.300 1.360 29,600 +0.07(+5.43%)
Oct 21, 2011 1.250 1.290 1.250 1.290 21,750 +0.07(+5.74%)
Oct 20, 2011 1.210 1.230 1.210 1.220 6,850 -0.03(-2.40%)
Oct 19, 2011 1.270 1.270 1.250 1.250 3,775 -0.05(-3.85%)
Oct 18, 2011 1.300 1.300 1.300 1.300 4,000 -0.01(-0.76%)
Oct 17, 2011 1.320 1.320 1.310 1.310 8,300 -0.02(-1.50%)
Oct 14, 2011 1.340 1.340 1.320 1.330 15,160 +0.02(+1.53%)
Oct 13, 2011 1.320 1.320 1.310 1.310 2,600 -0.02(-1.50%)
Oct 12, 2011 1.360 1.360 1.330 1.330 5,478 +0.06(+4.72%)
Oct 11, 2011 1.230 1.270 1.230 1.270 5,800 -0.08(-5.93%)
Oct 10, 2011 1.205 1.350 1.180 1.350 12,700 +0.24(+21.62%)
Oct 07, 2011 1.140 1.160 1.110 1.110 3,199 +0.11(+11.00%)
Oct 06, 2011 0.9900 1.030 0.9900 1.000 25,100 +0.05(+5.15%)
Oct 05, 2011 0.9310 0.9560 0.9310 0.9510 19,000 +0.05(+5.67%)
Oct 04, 2011 0.8900 0.9000 0.8700 0.9000 9,860 -0.06(-6.74%)
Oct 03, 2011 1.020 1.020 0.9602 0.9650 48,800 -0.07(-6.31%)
Sep 30, 2011 1.070 1.070 1.030 1.030 4,200 -0.07(-6.36%)
Sep 29, 2011 1.090 1.120 1.060 1.100 10,900 +0.00(+0.00%)
Sep 28, 2011 1.170 1.170 1.100 1.100 4,691 -0.08(-6.78%)
Sep 27, 2011 1.310 1.334 1.180 1.180 46,541 -0.01(-0.59%)
Sep 26, 2011 1.110 1.190 1.110 1.187 33,362 -0.04(-3.50%)
Sep 23, 2011 1.200 1.230 1.200 1.230 7,900 +0.03(+2.50%)
Sep 22, 2011 1.280 1.330 1.130 1.200 18,845 -0.17(-12.41%)
Sep 21, 2011 1.420 1.420 1.370 1.370 4,400 -0.08(-5.71%)
Sep 20, 2011 1.450 1.460 1.450 1.453 3,200 -0.03(-1.82%)
Sep 19, 2011 1.480 1.480 1.444 1.480 18,375 -0.07(-4.52%)
Sep 16, 2011 1.570 1.570 1.550 1.550 10,730 -0.03(-1.90%)
Sep 15, 2011 1.580 1.580 1.570 1.580 5,000 -0.01(-0.63%)
Sep 14, 2011 1.530 1.600 1.530 1.590 11,500 -0.02(-1.24%)
Sep 13, 2011 1.640 1.650 1.610 1.610 600 +0.04(+2.37%)
Sep 12, 2011 1.710 1.710 1.560 1.573 10,100 -0.15(-8.56%)
Sep 09, 2011 1.750 1.800 1.700 1.720 11,850 -0.01(-0.58%)
Sep 08, 2011 1.770 1.790 1.730 1.730 13,290 +0.02(+1.47%)
Sep 07, 2011 1.690 1.740 1.690 1.705 5,000 +0.03(+1.49%)
Sep 06, 2011 1.670 1.680 1.580 1.680 9,100 -0.03(-1.75%)
Sep 02, 2011 1.760 1.760 1.710 1.710 2,600 -0.01(-0.58%)
Sep 01, 2011 1.720 1.732 1.720 1.720 11,300 -0.01(-0.58%)
Aug 31, 2011 1.710 1.770 1.710 1.730 17,153 +0.13(+7.92%)
Aug 30, 2011 1.600 1.603 1.550 1.603 19,302 -0.01(-0.43%)
Aug 29, 2011 1.610 1.640 1.610 1.610 3,374 +0.00(+0.00%)
Aug 26, 2011 1.570 1.610 1.550 1.610 9,790 -0.07(-4.17%)
Aug 25, 2011 1.670 1.680 1.670 1.680 1,500 +0.01(+0.60%)
Aug 24, 2011 1.680 1.680 1.670 1.670 4,800 -0.02(-1.18%)
Aug 23, 2011 1.690 1.710 1.680 1.690 14,953 +0.01(+0.60%)
Aug 22, 2011 1.750 1.750 1.680 1.680 16,395 -0.05(-2.89%)
Aug 19, 2011 1.730 1.730 1.730 1.730 1,600 +0.04(+2.37%)
Aug 18, 2011 1.760 1.760 1.680 1.690 7,500 -0.10(-5.59%)
Aug 17, 2011 1.780 1.800 1.780 1.790 7,645 +0.06(+3.47%)
Aug 16, 2011 1.710 1.730 1.710 1.730 7,000 -0.05(-2.81%)
Aug 15, 2011 1.760 1.800 1.760 1.780 24,291 +0.06(+3.49%)
Aug 12, 2011 1.690 1.720 1.690 1.720 7,460 -0.00(-0.21%)
Aug 11, 2011 1.580 1.730 1.560 1.724 62,784 +0.10(+6.40%)
Aug 10, 2011 1.580 1.660 1.560 1.620 41,830 +0.10(+6.44%)
Aug 09, 2011 1.420 1.540 1.400 1.522 70,540 +0.14(+10.29%)
Aug 08, 2011 1.580 1.620 1.360 1.380 175,795 -0.33(-19.30%)
Aug 05, 2011 1.860 1.860 1.680 1.710 34,754 -0.19(-10.00%)
Aug 04, 2011 2.090 2.090 1.900 1.900 28,464 -0.17(-8.13%)
Aug 03, 2011 2.070 2.100 2.030 2.068 16,065 -0.03(-1.52%)
Aug 02, 2011 2.230 2.230 2.070 2.100 14,315 -0.16(-7.08%)
Aug 01, 2011 2.250 2.260 2.220 2.260 6,876 +0.04(+1.97%)
Jul 29, 2011 2.250 2.250 2.200 2.216 10,085 -0.08(-3.63%)
Jul 28, 2011 2.300 2.340 2.300 2.300 3,000 +0.02(+0.88%)
Jul 27, 2011 2.350 2.350 2.280 2.280 2,525 -0.04(-1.72%)
Jul 26, 2011 2.310 2.320 2.310 2.320 25,600 +0.06(+2.65%)
Jul 25, 2011 2.260 2.290 2.260 2.260 5,113 -0.03(-1.31%)
Jul 22, 2011 2.310 2.310 2.290 2.290 11,150 -0.07(-2.97%)
Jul 21, 2011 2.300 2.360 2.290 2.360 18,355 +0.26(+12.38%)
Jul 20, 2011 2.070 2.100 2.060 2.100 18,828 +0.05(+2.39%)
Jul 19, 2011 2.020 2.054 2.010 2.051 36,500 -0.01(-0.44%)
Jul 18, 2011 2.090 2.090 2.050 2.060 15,453 +0.16(+8.42%)
Jul 15, 2011 1.940 1.970 1.878 1.900 32,076 -0.14(-6.86%)
Jul 14, 2011 2.060 2.110 2.019 2.040 37,722 +0.01(+0.49%)
Jul 13, 2011 2.050 2.080 2.005 2.030 27,663 -0.07(-3.33%)
Jul 12, 2011 2.080 2.100 2.080 2.100 3,600 +0.01(+0.48%)
Jul 11, 2011 2.120 2.120 2.090 2.090 9,600 -0.10(-4.57%)
Jul 08, 2011 2.230 2.230 2.190 2.190 3,133 -0.07(-3.10%)
Jul 07, 2011 2.260 2.260 2.220 2.260 5,300 -0.03(-1.31%)
Jul 06, 2011 2.300 2.300 2.230 2.290 15,999 -0.04(-1.72%)
Jul 05, 2011 2.290 2.330 2.275 2.330 13,500 +0.13(+5.91%)
Jul 01, 2011 2.180 2.200 2.180 2.200 5,700 +0.00(+0.00%)
Jun 30, 2011 2.180 2.200 2.180 2.200 3,350 +0.02(+0.92%)
Jun 29, 2011 2.160 2.240 2.160 2.180 4,100 +0.03(+1.40%)
Jun 28, 2011 2.190 2.190 2.140 2.150 7,500 +0.05(+2.38%)
Jun 27, 2011 2.150 2.190 2.100 2.100 26,790 -0.13(-5.83%)
Jun 24, 2011 2.240 2.240 2.200 2.230 12,890 +0.04(+1.83%)
Jun 23, 2011 2.220 2.220 2.190 2.190 7,486 -0.01(-0.45%)
Jun 22, 2011 2.200 2.208 2.180 2.200 17,000 +0.01(+0.46%)
Jun 21, 2011 2.150 2.200 2.150 2.190 12,820 -0.03(-1.53%)
Jun 20, 2011 2.230 2.230 2.224 2.224 5,174 -0.08(-3.30%)
Jun 17, 2011 2.270 2.310 2.240 2.300 5,940 +0.13(+5.99%)
Jun 16, 2011 2.200 2.200 2.170 2.170 8,100 -0.07(-3.13%)
Jun 15, 2011 2.290 2.290 2.240 2.240 2,240 -0.06(-2.72%)
Jun 14, 2011 2.280 2.350 2.280 2.303 2,950 +0.05(+2.34%)
Jun 13, 2011 2.300 2.300 2.240 2.250 47,290 -0.10(-4.26%)
Jun 10, 2011 2.390 2.410 2.350 2.350 12,700 -0.04(-1.67%)
Jun 09, 2011 2.370 2.410 2.300 2.390 55,100 +0.01(+0.42%)
Jun 08, 2011 2.370 2.380 2.300 2.380 28,775 +0.02(+0.93%)
Jun 07, 2011 2.410 2.410 2.358 2.358 41,328 -0.01(-0.37%)
Jun 06, 2011 2.380 2.420 2.367 2.367 36,976 +0.03(+1.14%)
Jun 03, 2011 2.230 2.440 2.230 2.340 146,007 -0.09(-3.70%)
May 24, 2011 2.340 2.430 2.340 2.430 4,512 +0.07(+2.97%)
May 23, 2011 2.500 2.500 2.360 2.360 30,235 -0.28(-10.61%)
May 20, 2011 2.570 2.640 2.570 2.640 22,081 +0.15(+6.02%)
May 19, 2011 2.450 2.490 2.450 2.490 10,717 +0.04(+1.63%)
May 18, 2011 2.450 2.450 2.450 2.450 2,900 +0.06(+2.51%)
May 17, 2011 2.380 2.424 2.360 2.390 14,425 +0.00(+0.00%)
May 16, 2011 2.400 2.410 2.351 2.390 37,800 -0.06(-2.45%)
May 13, 2011 2.480 2.550 2.450 2.450 22,000 -0.12(-4.67%)
May 12, 2011 2.530 2.590 2.520 2.570 23,800 -0.15(-5.51%)
May 11, 2011 2.800 2.800 2.720 2.720 6,395 -0.09(-3.20%)
May 10, 2011 2.810 2.820 2.800 2.810 51,005 +0.06(+2.18%)
May 09, 2011 2.760 2.810 2.750 2.750 3,547 +0.00(+0.00%)
May 06, 2011 2.670 2.750 2.670 2.750 9,075 +0.14(+5.36%)
May 05, 2011 2.600 2.637 2.590 2.610 3,500 -0.02(-0.76%)
May 04, 2011 2.670 2.700 2.580 2.630 49,601 +0.16(+6.48%)
May 03, 2011 2.550 2.550 2.410 2.470 50,945 -0.14(-5.36%)
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.