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 (%)
Sep 28, 2012 2.370 2.370 2.257 2.257 745 -0.04(-1.70%)
Sep 27, 2012 2.360 2.360 2.250 2.296 3,370 -0.04(-1.71%)
Sep 26, 2012 2.350 2.350 2.336 2.336 4,800 +0.12(+5.61%)
Sep 25, 2012 2.212 2.212 2.212 2.212 1,000 +0.01(+0.32%)
Sep 24, 2012 2.320 2.320 2.205 2.205 3,538 -0.09(-4.13%)
Sep 21, 2012 2.300 2.300 2.300 2.300 3,250 -0.05(-2.13%)
Sep 20, 2012 2.334 2.370 2.330 2.350 9,500 +0.14(+6.33%)
Sep 19, 2012 2.250 2.250 2.100 2.210 17,700 +0.11(+5.24%)
Sep 18, 2012 2.160 2.160 2.100 2.100 6,400 -0.01(-0.47%)
Sep 17, 2012 2.190 2.200 2.110 2.110 18,109 -0.12(-5.38%)
Sep 14, 2012 2.230 2.257 2.230 2.230 3,000 +0.07(+3.05%)
Sep 13, 2012 2.170 2.170 2.163 2.164 7,000 +0.12(+6.08%)
Sep 12, 2012 2.330 2.473 2.040 2.040 10,252 -0.03(-1.45%)
Sep 11, 2012 2.090 2.270 2.070 2.070 5,900 +0.22(+11.89%)
Sep 10, 2012 1.970 2.008 1.850 1.850 4,999 -0.10(-5.27%)
Sep 07, 2012 1.930 1.954 1.930 1.953 11,500 +0.08(+4.38%)
Sep 06, 2012 1.872 1.872 1.870 1.871 1,100 +0.08(+4.53%)
Sep 05, 2012 1.807 1.807 1.790 1.790 6,000 -0.10(-5.14%)
Sep 04, 2012 1.890 1.890 1.887 1.887 2,700 +0.02(+0.91%)
Aug 31, 2012 1.814 1.870 1.810 1.870 1,600 +0.08(+4.47%)
Aug 29, 2012 1.790 1.790 1.790 0 -0.11(-5.69%)
Aug 27, 2012 1.890 1.898 1.890 1.898 1,000 +0.03(+1.50%)
Aug 24, 2012 1.820 1.870 1.820 1.870 15,300 +0.08(+4.64%)
Aug 23, 2012 1.770 1.787 1.770 1.787 1,600 +0.03(+1.53%)
Aug 21, 2012 1.760 1.760 1.760 0 -0.01(-0.56%)
Aug 20, 2012 1.770 1.770 1.770 1.770 200 +0.04(+2.19%)
Aug 13, 2012 1.732 1.732 1.732 0 -0.02(-1.03%)
Aug 11, 2012 1.704 1.750 1.690 1.750 7,900 +0.00(+0.00%)
Aug 10, 2012 1.704 1.750 1.690 1.750 7,900 +0.07(+4.05%)
Aug 09, 2012 1.690 1.692 1.682 1.682 900 +0.02(+1.32%)
Aug 08, 2012 1.660 1.669 1.640 1.660 16,400 -0.01(-0.60%)
Aug 06, 2012 1.670 1.670 1.670 0 +0.01(+0.60%)
Aug 03, 2012 1.660 1.660 1.660 1.660 1,000 -0.03(-1.60%)
Aug 01, 2012 1.687 1.687 1.687 0 -0.00(-0.18%)
Jul 31, 2012 1.720 1.720 1.690 1.690 5,000 -0.05(-2.87%)
Jul 30, 2012 1.753 1.810 1.740 1.740 5,500 +0.01(+0.46%)
Jul 27, 2012 1.707 1.732 1.707 1.732 1,500 +0.03(+1.88%)
Jul 26, 2012 1.700 1.700 1.700 1.700 1,900 -0.05(-3.08%)
Jul 25, 2012 1.754 1.754 1.754 1.754 200 +0.07(+4.40%)
Jul 24, 2012 1.682 1.682 1.680 1.680 1,000 -0.03(-1.75%)
Jul 23, 2012 1.767 1.767 1.710 1.710 3,000 -0.16(-8.56%)
Jul 20, 2012 1.860 1.890 1.860 1.870 53,100 -0.02(-1.06%)
Jul 19, 2012 1.867 1.890 1.867 1.890 9,950 +0.06(+3.28%)
Jul 18, 2012 1.779 1.830 1.770 1.830 1,229 +0.03(+1.67%)
Jul 17, 2012 1.793 1.800 1.791 1.800 2,500 +0.03(+1.52%)
Jul 14, 2012 1.773 1.773 1.773 0 +0.00(+0.00%)
Jul 13, 2012 1.768 1.773 1.760 1.773 8,430 -0.02(-1.34%)
Jul 12, 2012 1.797 1.797 1.797 1.797 200 -0.02(-1.26%)
Jul 09, 2012 1.820 1.820 1.820 1.820 0 -0.10(-5.21%)
Jul 06, 2012 1.920 1.920 1.920 1.920 1,850 -0.04(-2.04%)
Jul 05, 2012 1.997 2.000 1.960 1.960 9,550 -0.05(-2.49%)
Jul 03, 2012 1.940 2.010 1.940 2.010 1,500 +0.15(+8.06%)
Jun 29, 2012 1.860 1.860 1.860 0 +0.11(+6.29%)
Jun 28, 2012 1.760 1.760 1.750 1.750 3,300 -0.02(-1.13%)
Jun 27, 2012 1.844 1.850 1.670 1.770 24,650 +0.11(+6.63%)
Jun 26, 2012 1.616 1.660 1.600 1.660 26,000 -0.01(-0.66%)
Jun 25, 2012 1.720 1.720 1.630 1.671 6,200 -0.08(-4.51%)
Jun 22, 2012 1.700 1.790 1.680 1.750 6,000 +0.22(+14.38%)
Jun 21, 2012 1.600 1.600 1.530 1.530 12,450 -0.06(-3.77%)
Jun 20, 2012 1.520 1.600 1.520 1.590 16,600 +0.14(+9.35%)
Jun 19, 2012 1.415 1.454 1.410 1.454 6,000 +0.15(+11.50%)
Jun 18, 2012 1.280 1.310 1.280 1.304 16,991 +0.11(+9.58%)
Jun 15, 2012 1.200 1.202 1.190 1.190 1,181 +0.06(+5.31%)
Jun 14, 2012 1.130 1.132 1.130 1.130 3,800 +0.00(+0.00%)
Jun 13, 2012 1.159 1.160 1.110 1.130 8,200 +0.04(+3.67%)
Jun 12, 2012 1.120 1.130 1.090 1.090 9,100 -0.14(-11.38%)
Jun 11, 2012 1.230 1.230 1.212 1.230 4,000 +0.04(+3.36%)
Jun 08, 2012 1.120 1.190 1.120 1.190 9,100 +0.09(+8.18%)
Jun 06, 2012 1.100 1.100 1.100 0 -0.01(-0.90%)
Jun 04, 2012 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 02, 2012 1.150 1.150 1.150 1.150 7,000 +0.00(+0.00%)
Jun 01, 2012 1.150 1.150 1.150 1.150 7,000 -0.06(-5.04%)
May 31, 2012 1.191 1.211 1.190 1.211 4,000 +0.06(+4.94%)
May 30, 2012 1.156 1.156 1.150 1.154 6,700 -0.05(-3.83%)
May 29, 2012 1.200 1.200 1.200 1.200 1,500 +0.04(+3.81%)
May 25, 2012 1.156 1.156 1.156 1.156 300 +0.04(+3.21%)
May 24, 2012 1.121 1.122 1.120 1.120 2,500 -0.03(-2.61%)
May 23, 2012 1.200 1.200 1.110 1.150 12,100 -0.05(-4.17%)
May 22, 2012 1.210 1.220 1.200 1.200 16,000 +0.03(+2.56%)
May 21, 2012 1.170 1.174 1.170 1.170 21,600 -0.01(-0.85%)
May 18, 2012 1.201 1.201 1.180 1.180 8,500 -0.01(-0.84%)
May 17, 2012 1.230 1.230 1.190 1.190 9,340 -0.07(-5.71%)
May 16, 2012 1.240 1.270 1.240 1.262 3,175 -0.04(-2.92%)
May 15, 2012 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
May 14, 2012 1.370 1.370 1.300 1.300 3,500 -0.09(-6.47%)
May 11, 2012 1.410 1.420 1.390 1.390 6,500 +0.02(+1.46%)
May 10, 2012 1.360 1.370 1.360 1.370 2,500 +0.14(+11.02%)
May 09, 2012 1.234 1.234 1.234 1.234 200 -0.06(-4.56%)
May 08, 2012 1.300 1.300 1.293 1.293 15,000 +0.03(+2.62%)
May 07, 2012 1.290 1.290 1.250 1.260 15,700 -0.09(-6.67%)
May 04, 2012 1.420 1.420 1.350 1.350 5,700 -0.10(-6.90%)
May 03, 2012 1.520 1.490 1.450 1.450 5,700 -0.04(-2.68%)
May 02, 2012 1.480 1.490 1.480 1.490 200 -0.01(-0.67%)
May 01, 2012 1.510 1.510 1.500 1.500 5,000 -0.11(-6.83%)
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%)
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.