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 (%)
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%)
May 02, 2011 2.590 2.700 2.590 2.610 7,551 -0.02(-0.76%)
Apr 29, 2011 2.650 2.670 2.610 2.630 16,100 -0.08(-2.95%)
Apr 28, 2011 2.740 2.750 2.680 2.710 23,203 +0.01(+0.37%)
Apr 27, 2011 2.700 2.710 2.680 2.700 37,344 -0.01(-0.37%)
Apr 26, 2011 2.690 2.760 2.690 2.710 13,400 -0.08(-2.87%)
Apr 25, 2011 2.800 2.800 2.710 2.790 9,355 +0.11(+4.10%)
Apr 21, 2011 2.700 2.780 2.680 2.680 36,890 +0.03(+1.13%)
Apr 20, 2011 2.640 2.830 2.640 2.650 21,160 +0.02(+0.76%)
Apr 19, 2011 2.630 2.680 2.620 2.630 11,065 -0.10(-3.66%)
Apr 18, 2011 2.760 2.760 2.650 2.730 14,710 -0.06(-2.15%)
Apr 15, 2011 2.760 2.810 2.760 2.790 3,035 -0.02(-0.71%)
Apr 14, 2011 2.780 2.810 2.780 2.810 33,600 +0.03(+1.08%)
Apr 13, 2011 2.800 2.800 2.780 2.780 14,050 -0.02(-0.71%)
Apr 12, 2011 2.860 2.860 2.730 2.800 10,611 -0.03(-1.06%)
Apr 11, 2011 2.840 2.890 2.830 2.830 26,550 +0.06(+2.17%)
Apr 08, 2011 2.770 2.800 2.740 2.770 11,955 +0.13(+4.92%)
Apr 07, 2011 2.720 2.720 2.640 2.640 20,161 -0.15(-5.38%)
Apr 06, 2011 2.810 2.820 2.790 2.790 19,920 -0.03(-1.06%)
Apr 05, 2011 2.810 2.860 2.780 2.820 29,928 -0.03(-1.05%)
Apr 04, 2011 2.890 2.890 2.800 2.850 13,930 -0.02(-0.70%)
Apr 01, 2011 2.840 2.890 2.840 2.870 57,770 +0.23(+8.71%)
Mar 31, 2011 2.630 2.660 2.630 2.640 19,765 +0.01(+0.38%)
Mar 30, 2011 2.630 2.630 2.630 2.630 8,750 +0.01(+0.38%)
Mar 29, 2011 2.710 2.710 2.620 2.620 19,300 -0.17(-6.09%)
Mar 28, 2011 2.860 2.880 2.777 2.790 27,778 -0.06(-2.11%)
Mar 25, 2011 2.740 2.850 2.740 2.850 55,123 +0.14(+5.17%)
Mar 24, 2011 2.680 2.730 2.680 2.710 17,708 +0.03(+1.12%)
Mar 23, 2011 2.740 2.740 2.680 2.680 4,770 -0.06(-2.19%)
Mar 22, 2011 2.780 2.780 2.700 2.740 5,065 +0.04(+1.57%)
Mar 21, 2011 2.690 2.720 2.690 2.698 38,435 +0.19(+7.48%)
Mar 18, 2011 2.430 2.510 2.430 2.510 20,610 +0.15(+6.36%)
Mar 17, 2011 2.200 2.370 2.200 2.360 16,773 +0.14(+6.31%)
Mar 16, 2011 2.210 2.280 2.200 2.220 31,956 -0.06(-2.63%)
Mar 15, 2011 2.300 2.380 2.230 2.280 26,352 -0.15(-6.17%)
Mar 14, 2011 2.510 2.530 2.430 2.430 20,997 -0.07(-2.80%)
Mar 11, 2011 2.360 2.500 2.330 2.500 17,086 +0.15(+6.38%)
Mar 10, 2011 2.330 2.380 2.330 2.350 34,390 -0.03(-1.26%)
Mar 09, 2011 2.490 2.490 2.360 2.380 62,402 -0.16(-6.30%)
Mar 08, 2011 2.340 2.550 2.340 2.540 50,440 +0.14(+5.83%)
Mar 07, 2011 2.740 2.740 2.350 2.400 191,772 -0.52(-17.81%)
Mar 04, 2011 2.910 2.920 2.880 2.920 12,046 -0.01(-0.34%)
Mar 03, 2011 2.940 2.960 2.900 2.930 24,357 +0.01(+0.34%)
Mar 02, 2011 2.940 2.940 2.870 2.920 29,760 -0.03(-1.02%)
Mar 01, 2011 2.900 2.970 2.900 2.950 23,534 +0.02(+0.68%)
Feb 28, 2011 3.000 3.050 2.910 2.930 29,377 -0.13(-4.39%)
Feb 25, 2011 3.030 3.100 3.010 3.064 64,383 +0.15(+5.31%)
Feb 24, 2011 2.910 2.910 2.890 2.910 74,533 +0.01(+0.29%)
Feb 23, 2011 2.910 2.950 2.830 2.902 42,084 +0.08(+2.90%)
Feb 22, 2011 2.900 2.932 2.770 2.820 134,320 -0.41(-12.69%)
Feb 18, 2011 3.250 3.270 3.230 3.230 27,960 -0.06(-1.82%)
Feb 17, 2011 3.200 3.290 3.140 3.290 17,900 +0.00(+0.00%)
Feb 16, 2011 3.260 3.290 3.170 3.290 33,800 +0.12(+3.79%)
Feb 15, 2011 3.260 3.260 3.170 3.170 22,335 -0.08(-2.46%)
Feb 14, 2011 3.250 3.280 3.238 3.250 18,880 -0.03(-0.91%)
Feb 11, 2011 3.230 3.280 3.230 3.280 17,160 +0.04(+1.23%)
Feb 10, 2011 3.250 3.250 3.230 3.240 5,900 +0.01(+0.31%)
Feb 09, 2011 3.270 3.270 3.230 3.230 12,345 -0.06(-1.82%)
Feb 08, 2011 3.280 3.290 3.260 3.290 34,500 +0.00(+0.00%)
Feb 07, 2011 3.280 3.300 3.230 3.290 28,565 +0.06(+1.86%)
Feb 04, 2011 3.250 3.250 3.230 3.230 16,297 -0.02(-0.62%)
Feb 03, 2011 3.350 3.370 3.240 3.250 56,554 -0.24(-6.88%)
Feb 02, 2011 3.600 3.600 3.490 3.490 6,100 -0.20(-5.42%)
Feb 01, 2011 3.460 3.690 3.460 3.690 22,713 +0.23(+6.65%)
Jan 31, 2011 3.400 3.460 3.400 3.460 23,720 +0.06(+1.76%)
Jan 28, 2011 3.470 3.470 3.370 3.400 22,451 -0.09(-2.58%)
Jan 27, 2011 3.410 3.570 3.400 3.490 28,159 +0.27(+8.39%)
Jan 26, 2011 3.140 3.220 3.140 3.220 25,375 +0.09(+2.88%)
Jan 25, 2011 3.200 3.250 3.130 3.130 53,975 -0.20(-6.01%)
Jan 24, 2011 3.300 3.330 3.150 3.330 57,890 -0.02(-0.60%)
Jan 21, 2011 3.440 3.440 3.300 3.350 52,125 -0.21(-5.90%)
Jan 20, 2011 3.650 3.650 3.420 3.560 108,877 -0.29(-7.53%)
Jan 19, 2011 3.840 3.880 3.800 3.850 58,971 +0.03(+0.79%)
Jan 18, 2011 3.850 3.870 3.820 3.820 96,476 -0.18(-4.50%)
Jan 14, 2011 4.030 4.030 3.940 4.000 53,497 +0.03(+0.79%)
Jan 13, 2011 3.880 3.990 3.880 3.969 115,573 +0.03(+0.73%)
Jan 12, 2011 3.830 3.990 3.740 3.940 69,287 +0.24(+6.49%)
Jan 11, 2011 3.600 3.700 3.570 3.700 62,762 +0.10(+2.78%)
Jan 10, 2011 3.610 3.610 3.560 3.600 47,760 -0.03(-0.83%)
Jan 07, 2011 3.690 3.700 3.590 3.630 46,094 -0.13(-3.46%)
Jan 06, 2011 3.810 3.810 3.750 3.760 44,616 +0.23(+6.52%)
Jan 05, 2011 3.490 3.560 3.490 3.530 21,199 -0.02(-0.56%)
Jan 04, 2011 3.590 3.610 3.515 3.550 36,430 -0.10(-2.74%)
Jan 03, 2011 3.600 3.650 3.550 3.650 46,898 +0.05(+1.39%)
Dec 31, 2010 3.290 3.600 3.290 3.600 77,410 +0.40(+12.50%)
Dec 30, 2010 3.220 3.220 3.180 3.200 15,367 +0.09(+2.89%)
Dec 29, 2010 2.970 3.112 2.970 3.110 19,200 +0.06(+1.97%)
Dec 28, 2010 3.010 3.050 2.980 3.050 12,084 +0.04(+1.33%)
Dec 27, 2010 3.040 3.060 2.990 3.010 11,700 -0.04(-1.31%)
Dec 23, 2010 2.980 3.050 2.917 3.050 23,973 +0.08(+2.69%)
Dec 22, 2010 2.910 2.990 2.910 2.970 43,383 +0.04(+1.37%)
Dec 21, 2010 2.860 2.930 2.860 2.930 10,725 +0.04(+1.38%)
Dec 20, 2010 2.860 2.890 2.840 2.890 51,952 +0.02(+0.70%)
Dec 17, 2010 2.870 2.880 2.838 2.870 60,197 -0.08(-2.81%)
Dec 16, 2010 2.837 2.980 2.837 2.953 116,771 +0.10(+3.61%)
Dec 15, 2010 2.900 2.900 2.850 2.850 6,400 -0.05(-1.72%)
Dec 14, 2010 2.900 2.900 2.864 2.900 12,025 -0.01(-0.30%)
Dec 13, 2010 2.895 2.920 2.870 2.909 3,700 +0.05(+1.70%)
Dec 10, 2010 2.850 2.880 2.840 2.860 26,260 -0.07(-2.39%)
Dec 09, 2010 2.880 2.930 2.880 2.930 11,120 +0.05(+1.74%)
Dec 08, 2010 2.930 2.960 2.871 2.880 15,485 -0.04(-1.37%)
Dec 07, 2010 2.920 2.936 2.900 2.920 35,480 +0.02(+0.69%)
Dec 06, 2010 2.850 2.900 2.782 2.900 28,600 +0.07(+2.47%)
Dec 03, 2010 2.810 2.830 2.770 2.830 9,125 -0.04(-1.39%)
Dec 02, 2010 2.840 2.870 2.830 2.870 6,900 +0.05(+1.77%)
Dec 01, 2010 2.880 2.880 2.800 2.820 15,809 -0.09(-3.09%)
Nov 30, 2010 2.910 2.913 2.870 2.910 60,425 +0.01(+0.34%)
Nov 29, 2010 2.650 2.950 2.650 2.900 40,480 +0.22(+8.29%)
Nov 26, 2010 2.660 2.694 2.610 2.678 13,250 -0.03(-1.18%)
Nov 24, 2010 2.710 2.710 2.710 2.710 10,968 +0.01(+0.37%)
Nov 23, 2010 2.740 2.750 2.700 2.700 52,377 -0.15(-5.26%)
Nov 22, 2010 2.750 2.850 2.720 2.850 35,672 +0.13(+4.78%)
Nov 19, 2010 2.700 2.720 2.620 2.720 10,600 +0.09(+3.42%)
Nov 18, 2010 2.620 2.670 2.620 2.630 19,535 +0.07(+2.73%)
Nov 17, 2010 2.620 2.620 2.550 2.560 46,230 -0.07(-2.66%)
Nov 16, 2010 2.720 2.720 2.580 2.630 116,701 -0.16(-5.72%)
Nov 15, 2010 2.830 2.860 2.790 2.790 47,030 +0.01(+0.35%)
Nov 12, 2010 2.830 2.830 2.750 2.780 81,037 -0.09(-3.14%)
Nov 11, 2010 2.890 2.890 2.870 2.870 16,107 +0.00(+0.00%)
Nov 10, 2010 2.830 2.880 2.830 2.870 177,531 -0.06(-2.05%)
Nov 09, 2010 3.040 3.040 2.887 2.930 131,252 -0.18(-5.79%)
Nov 08, 2010 2.980 3.110 2.850 3.110 226,773 +0.23(+7.99%)
Nov 05, 2010 2.800 2.940 2.800 2.880 615,043 +0.18(+6.67%)
Nov 04, 2010 2.500 2.720 2.500 2.700 510,376 +0.24(+9.76%)
Nov 03, 2010 2.400 2.470 2.400 2.460 15,500 +0.03(+1.23%)
Nov 02, 2010 2.430 2.430 2.430 2.430 5,500 +0.03(+1.25%)
Nov 01, 2010 2.430 2.440 2.400 2.400 26,846 +0.00(+0.00%)
Oct 29, 2010 2.460 2.460 2.400 2.400 2,800 +0.02(+0.84%)
Oct 28, 2010 2.310 2.380 2.310 2.380 8,000 +0.06(+2.59%)
Oct 27, 2010 2.330 2.330 2.300 2.320 9,000 -0.20(-7.94%)
Oct 25, 2010 2.420 2.540 2.420 2.520 20,523 +0.10(+4.13%)
Oct 22, 2010 2.420 2.420 2.420 2.420 320 +0.00(+0.00%)
Oct 21, 2010 2.470 2.470 2.400 2.420 7,300 -0.03(-1.22%)
Oct 20, 2010 2.370 2.450 2.370 2.450 8,661 +0.12(+5.15%)
Oct 19, 2010 2.290 2.330 2.290 2.330 1,250 -0.04(-1.69%)
Oct 18, 2010 2.300 2.400 2.300 2.370 3,500 +0.05(+2.16%)
Oct 15, 2010 2.250 2.320 2.190 2.320 12,364 +0.22(+10.48%)
Oct 14, 2010 2.100 2.100 2.100 2.100 1,000 +0.04(+1.94%)
Oct 13, 2010 2.050 2.070 2.050 2.060 6,230 +0.01(+0.49%)
Oct 12, 2010 1.950 2.050 1.940 2.050 5,400 -0.01(-0.49%)
Oct 11, 2010 2.060 2.060 2.060 2.060 5,000 +0.01(+0.49%)
Oct 08, 2010 2.000 2.050 2.000 2.050 5,544 +0.06(+3.02%)
Oct 07, 2010 1.980 1.990 1.980 1.990 14,000 -0.01(-0.50%)
Oct 06, 2010 1.970 2.000 1.970 2.000 5,800 +0.03(+1.52%)
Oct 05, 2010 1.900 1.970 1.870 1.970 21,900 -0.02(-1.01%)
Oct 04, 2010 2.000 2.000 1.990 1.990 600 +0.00(+0.00%)
Oct 01, 2010 1.990 1.990 1.990 1.990 600 -0.01(-0.50%)
Sep 30, 2010 2.030 2.030 1.990 2.000 11,700 +0.05(+2.56%)
Sep 29, 2010 1.990 1.990 1.950 1.950 3,000 -0.06(-2.99%)
Sep 28, 2010 2.010 2.010 2.010 2.010 1,000 -0.02(-0.99%)
Sep 27, 2010 2.010 2.050 2.010 2.030 10,269 +0.00(+0.00%)
Sep 23, 2010 2.030 2.030 2.030 0 -0.08(-3.79%)
Sep 22, 2010 2.040 2.110 2.040 2.110 41,680 +0.07(+3.43%)
Sep 21, 2010 2.010 2.070 2.010 2.040 8,560 +0.04(+2.00%)
Sep 20, 2010 1.990 2.000 1.800 2.000 35,500 +0.00(+0.00%)
Sep 17, 2010 2.000 2.000 2.000 2.000 100 +0.10(+5.26%)
Sep 13, 2010 1.900 1.900 1.900 44,009 +0.11(+6.15%)
Sep 10, 2010 1.800 1.800 1.790 1.790 7,000 -0.01(-0.56%)
Sep 09, 2010 1.720 1.800 1.720 1.800 4,480 +0.11(+6.51%)
Sep 08, 2010 1.640 1.690 1.640 1.690 2,000 -0.02(-1.17%)
Sep 07, 2010 1.710 1.710 1.710 1.710 10,000 +0.00(+0.00%)
Sep 03, 2010 1.720 1.780 1.680 1.710 10,750 +0.01(+0.59%)
Sep 02, 2010 1.700 1.700 1.700 1.700 13,500 -0.09(-5.03%)
Sep 01, 2010 1.680 1.790 1.680 1.790 6,900 +0.12(+7.19%)
Aug 31, 2010 1.650 1.670 1.650 1.670 5,099 -0.08(-4.57%)
Aug 25, 2010 1.750 1.750 1.750 3,000 -0.08(-4.37%)
Aug 24, 2010 1.830 1.830 1.830 1.830 100 -0.06(-3.17%)
Aug 20, 2010 1.890 1.890 1.890 0 -0.05(-2.58%)
Aug 19, 2010 1.940 1.940 1.940 1.940 1,000 +0.04(+2.11%)
Aug 18, 2010 1.960 1.960 1.890 1.900 3,670 +0.03(+1.60%)
Aug 17, 2010 1.870 1.870 1.870 1.870 5,000 +0.18(+10.65%)
Aug 16, 2010 1.800 1.800 1.690 1.690 11,250 -0.09(-5.06%)
Aug 13, 2010 1.780 1.780 1.780 1.780 1,100 -0.22(-11.00%)
Aug 12, 2010 2.000 2.000 2.000 2.000 1,200 +0.21(+11.73%)
Aug 11, 2010 1.690 1.790 1.690 1.790 3,600 -0.11(-5.79%)
Aug 10, 2010 1.820 1.900 1.820 1.900 2,200 -0.11(-5.47%)
Aug 09, 2010 1.950 2.010 1.950 2.010 11,200 +0.09(+4.69%)
Aug 06, 2010 1.960 1.960 1.920 1.920 4,000 -0.17(-8.13%)
Aug 05, 2010 2.100 2.100 2.050 2.090 9,836 +0.05(+2.45%)
Aug 04, 2010 1.970 2.040 1.950 2.040 31,880 +0.09(+4.62%)
Aug 03, 2010 1.930 1.980 1.930 1.950 5,800 +0.00(+0.00%)
Aug 02, 2010 1.910 1.950 1.910 1.950 2,100 +0.05(+2.69%)
Jul 30, 2010 1.860 1.899 1.860 1.899 36,100 +0.10(+5.50%)
Jul 28, 2010 1.800 1.800 1.800 0 +0.12(+7.14%)
Jul 27, 2010 1.770 1.790 1.680 1.680 31,300 +0.08(+5.00%)
Jul 26, 2010 1.650 1.650 1.600 1.600 6,070 +0.04(+2.56%)
Jul 23, 2010 1.560 1.560 1.560 1.560 3,000 +0.08(+5.41%)
Jul 21, 2010 1.480 1.480 1.480 0 -0.03(-1.99%)
Jul 20, 2010 1.650 1.510 1.510 1.510 2,000 +0.01(+0.67%)
Jul 19, 2010 1.470 1.500 1.470 1.500 20,000 -0.01(-0.66%)
Jul 16, 2010 1.500 1.550 1.500 1.510 2,240 -0.02(-1.31%)
Jul 15, 2010 1.450 1.530 1.450 1.530 10,765 +0.00(+0.00%)
Jul 14, 2010 1.500 1.530 1.500 1.530 21,612 +0.01(+0.66%)
Jul 09, 2010 1.520 1.520 1.520 1.520 0 +0.12(+8.57%)
Jul 08, 2010 1.435 1.500 1.400 1.400 21,400 +0.11(+8.53%)
Jul 07, 2010 1.290 1.290 1.290 1.290 300 -0.03(-2.27%)
Jul 06, 2010 1.390 1.390 1.320 1.320 1,100 -0.07(-5.04%)
Jul 02, 2010 1.390 1.390 1.390 1.390 40,000 -0.02(-1.42%)
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.