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, 2014 2.086 2.086 2.086 2.086 0 +0.01(+0.29%)
Apr 29, 2014 2.080 2.080 2.080 2.080 6,000 +0.00(+0.00%)
Apr 28, 2014 2.026 2.080 2.026 2.080 3,850 +0.01(+0.48%)
Apr 24, 2014 2.070 2.070 2.070 0 +0.01(+0.49%)
Apr 21, 2014 2.060 2.060 2.060 0 -0.00(-0.07%)
Apr 16, 2014 2.061 2.061 2.061 0 +0.04(+2.05%)
Apr 15, 2014 2.060 2.060 2.020 2.020 1,320 +0.01(+0.50%)
Apr 14, 2014 2.010 2.010 2.010 2.010 2,000 -0.08(-3.83%)
Apr 11, 2014 2.140 2.140 2.090 2.090 0 -0.06(-2.79%)
Apr 10, 2014 2.150 2.150 2.141 2.150 3,600 +0.03(+1.42%)
Apr 09, 2014 2.090 2.120 2.090 2.120 66,890 +0.05(+2.42%)
Apr 08, 2014 2.070 2.070 2.070 2.070 1,000 +0.06(+2.99%)
Apr 07, 2014 2.020 2.020 2.010 2.010 3,000 -0.09(-4.29%)
Apr 04, 2014 2.100 2.100 2.099 2.100 0 +0.06(+2.84%)
Apr 03, 2014 2.020 2.042 2.020 2.042 2,255 -0.02(-0.87%)
Apr 02, 2014 2.060 2.060 2.020 2.060 2,400 -0.04(-1.90%)
Mar 31, 2014 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 28, 2014 2.100 2.100 2.100 2.100 0 +0.04(+1.94%)
Mar 27, 2014 2.050 2.060 2.050 2.060 700 +0.02(+0.98%)
Mar 26, 2014 2.100 2.100 2.020 2.040 9,900 -0.08(-3.77%)
Mar 24, 2014 2.120 2.120 2.120 0 +0.02(+0.95%)
Mar 21, 2014 2.100 2.100 2.100 2.100 1,500 -0.01(-0.47%)
Mar 20, 2014 2.150 2.150 2.110 2.110 11,500 -0.02(-0.94%)
Mar 19, 2014 2.130 2.130 2.130 2.130 2,889 +0.00(+0.00%)
Mar 17, 2014 2.130 2.130 2.130 2.130 0 -0.05(-2.38%)
Mar 13, 2014 2.182 2.182 2.182 0 +0.08(+3.90%)
Mar 12, 2014 2.160 2.160 2.100 2.100 6,200 -0.10(-4.55%)
Mar 11, 2014 2.200 2.260 2.090 2.200 19,040 -0.02(-0.90%)
Mar 10, 2014 2.220 2.260 2.220 2.220 4,044 -0.03(-1.33%)
Mar 07, 2014 2.235 2.310 2.235 2.250 0 -0.04(-1.93%)
Mar 06, 2014 2.320 2.320 2.290 2.294 9,926 +0.05(+2.42%)
Mar 05, 2014 2.280 2.320 2.220 2.240 57,675 -0.09(-3.86%)
Mar 04, 2014 2.250 2.330 2.210 2.330 21,194 +0.17(+7.87%)
Mar 03, 2014 2.160 2.160 2.160 2.160 1,000 -0.10(-4.42%)
Feb 28, 2014 2.252 2.407 2.252 2.260 0 +0.02(+0.89%)
Feb 27, 2014 2.090 2.400 2.090 2.240 24,433 +0.28(+14.29%)
Feb 26, 2014 1.950 1.990 1.950 1.960 19,500 +0.01(+0.51%)
Feb 25, 2014 1.950 1.950 1.950 1.950 5,000 -0.14(-6.70%)
Feb 24, 2014 2.090 2.090 1.940 2.090 3,500 +0.15(+7.73%)
Feb 19, 2014 1.940 1.940 1.940 0 -0.04(-2.02%)
Feb 18, 2014 1.980 1.980 1.980 1.980 100 -0.01(-0.50%)
Feb 14, 2014 1.990 1.990 1.990 0 +0.02(+0.81%)
Feb 13, 2014 1.974 1.974 1.974 1.974 1,054 +0.04(+2.28%)
Feb 11, 2014 1.930 1.930 1.930 1.930 0 +0.03(+1.58%)
Feb 10, 2014 1.900 1.900 1.900 1.900 6,000 -0.03(-1.55%)
Feb 07, 2014 1.880 1.930 1.840 1.930 0 +0.05(+2.87%)
Feb 06, 2014 1.870 1.876 1.870 1.876 3,220 +0.01(+0.33%)
Feb 05, 2014 1.874 1.880 1.870 1.870 12,975 -0.02(-1.06%)
Feb 04, 2014 1.870 1.890 1.838 1.890 2,500 -0.01(-0.53%)
Feb 03, 2014 1.906 1.906 1.900 1.900 5,880 -0.06(-3.26%)
Jan 29, 2014 1.964 1.964 1.964 1.964 0 +0.01(+0.68%)
Jan 28, 2014 1.940 1.951 1.900 1.951 5,850 -0.09(-4.37%)
Jan 27, 2014 2.035 2.044 2.035 2.040 2,000 -0.06(-2.86%)
Jan 24, 2014 2.100 2.100 2.100 2.100 0 -0.02(-0.94%)
Jan 23, 2014 2.120 2.120 2.120 2.120 2,080 -0.05(-2.30%)
Jan 22, 2014 2.220 2.220 2.170 2.170 6,132 -0.02(-0.91%)
Jan 21, 2014 2.190 2.190 2.190 2.190 400 +0.02(+1.01%)
Jan 17, 2014 2.168 2.168 2.168 0 -0.05(-2.33%)
Jan 16, 2014 2.220 2.220 2.220 2.220 1,000 +0.02(+0.91%)
Jan 15, 2014 2.200 2.200 2.200 2.200 1,250 +0.00(+0.00%)
Jan 13, 2014 2.200 2.200 2.200 2.200 0 +0.04(+1.85%)
Jan 10, 2014 2.150 2.200 2.150 2.160 12,800 +0.06(+2.86%)
Jan 09, 2014 2.140 2.140 2.100 2.100 12,000 -0.09(-4.11%)
Jan 08, 2014 2.206 2.206 2.150 2.190 9,600 -0.02(-0.90%)
Jan 07, 2014 2.210 2.210 2.210 2.210 4,240 -0.01(-0.51%)
Jan 06, 2014 2.220 2.221 2.220 2.221 2,500 +0.01(+0.51%)
Jan 03, 2014 2.210 2.210 2.210 2.210 150 +0.01(+0.45%)
Jan 02, 2014 2.200 2.200 2.200 2.200 3,730 -0.01(-0.45%)
Dec 31, 2013 2.210 2.210 2.210 0 +0.04(+1.84%)
Dec 30, 2013 2.170 2.170 2.160 2.170 6,580 +0.07(+3.33%)
Dec 26, 2013 2.100 2.100 2.100 0 -0.07(-3.12%)
Dec 23, 2013 2.168 2.168 2.168 0 +0.11(+5.12%)
Dec 20, 2013 2.062 2.062 2.060 2.062 0 -0.01(-0.38%)
Dec 19, 2013 2.030 2.070 2.030 2.070 14,260 +0.04(+1.77%)
Dec 18, 2013 2.023 2.034 2.023 2.034 8,650 +0.02(+1.11%)
Dec 16, 2013 2.012 2.012 2.012 0 +0.01(+0.38%)
Dec 13, 2013 2.020 2.020 2.004 2.004 0 -0.05(-2.25%)
Dec 12, 2013 2.010 2.050 2.010 2.050 1,150 +0.03(+1.50%)
Dec 11, 2013 2.070 2.070 2.020 2.020 3,200 -0.16(-7.34%)
Dec 10, 2013 2.160 2.180 2.150 2.180 5,700 +0.05(+2.35%)
Dec 09, 2013 2.090 2.130 2.090 2.130 1,393 +0.08(+3.90%)
Dec 06, 2013 2.002 2.050 2.000 2.050 4,130 +0.16(+8.47%)
Dec 04, 2013 1.890 1.890 1.890 0 -0.02(-1.05%)
Dec 03, 2013 1.924 1.924 1.910 1.910 10,700 -0.05(-2.55%)
Dec 02, 2013 1.957 1.960 1.957 1.960 1,000 +0.01(+0.77%)
Nov 29, 2013 1.920 1.945 1.920 1.945 1,500 +0.03(+1.30%)
Nov 27, 2013 1.935 1.935 1.920 1.920 3,450 -0.01(-0.52%)
Nov 26, 2013 1.933 1.933 1.930 1.930 900 -0.05(-2.53%)
Nov 25, 2013 1.980 1.980 1.931 1.980 3,000 +0.05(+2.59%)
Nov 21, 2013 1.930 1.930 1.930 1.930 0 -0.08(-3.83%)
Nov 19, 2013 2.007 2.007 2.007 0 -0.01(-0.65%)
Nov 18, 2013 1.974 2.020 1.964 2.020 6,940 -0.01(-0.49%)
Nov 14, 2013 2.030 2.030 2.030 0 -0.13(-5.88%)
Nov 08, 2013 2.157 2.157 2.157 0 -0.18(-7.82%)
Nov 07, 2013 2.340 2.340 2.340 2.340 400 +0.00(+0.00%)
Nov 06, 2013 2.310 2.340 2.310 2.340 5,600 +0.21(+9.86%)
Nov 01, 2013 2.130 2.130 2.130 0 -0.23(-9.75%)
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%)
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.