OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.270.290.270.290.2951,000
Aug 16, 20180.260.290.260.280.2827,500
Aug 15, 20180.250.260.250.260.2636,500
Aug 14, 20180.290.290.240.260.2624,000
Aug 13, 20180.290.290.290.290.2921,000
Aug 10, 20180.290.300.270.280.2843,000
Aug 09, 20180.290.300.290.300.3084,000
Aug 08, 20180.220.290.220.280.28181,200
Aug 07, 20180.240.290.240.270.27152,000
Aug 03, 20180.230.240.220.230.2397,000
Aug 02, 20180.260.260.240.240.248,000
Aug 01, 20180.240.240.240.240.249,000
Jul 31, 20180.260.260.240.240.2415,500
Jul 30, 20180.230.240.230.240.2420,000
Jul 27, 20180.220.230.220.230.2318,500
Jul 26, 20180.210.210.210.210.2126,000
Jul 25, 20180.200.200.190.200.2037,500
Jul 24, 20180.210.210.200.200.2045,000
Jul 23, 20180.200.200.200.200.20-
Jul 20, 20180.200.200.200.200.20169,000
Jul 19, 20180.220.220.190.200.2042,600
Jul 18, 20180.220.220.220.220.2226,000
Jul 17, 20180.230.230.220.220.2214,500
Jul 16, 20180.220.230.220.220.2213,800
Jul 13, 20180.220.220.220.220.22-
Jul 12, 20180.220.230.220.220.2236,000
Jul 11, 20180.220.220.220.220.225,000
Jul 10, 20180.230.230.230.230.23-
Jul 09, 20180.230.230.230.230.23-
Jul 06, 20180.230.230.230.230.231,200
Jul 05, 20180.220.230.220.230.2330,500
Jul 04, 20180.200.200.200.200.20-
Jul 03, 20180.210.210.200.200.2013,500
Jun 29, 20180.200.200.200.200.2014,000
Jun 28, 20180.200.210.200.210.216,100
Jun 27, 20180.200.200.200.200.2010,000
Jun 26, 20180.200.210.200.210.2143,100
Jun 25, 20180.200.200.200.200.20-
Jun 22, 20180.190.200.190.200.2032,500
Jun 21, 20180.200.200.200.200.2075,500
Jun 20, 20180.200.200.190.200.20108,000
Jun 19, 20180.200.200.200.200.2088,400
Jun 18, 20180.190.200.180.200.2050,100
Jun 15, 20180.200.200.190.200.2069,000
Jun 14, 20180.200.200.190.190.1931,000
Jun 13, 20180.200.200.200.200.2029,400
Jun 12, 20180.200.200.200.200.20232,500
Jun 11, 20180.210.220.200.200.20405,600
Jun 08, 20180.220.230.220.220.2220,000
Jun 07, 20180.230.230.220.220.2212,800
Jun 06, 20180.220.230.220.230.2322,000
Jun 05, 20180.220.230.220.220.2252,900
Jun 04, 20180.220.220.220.220.22-
Jun 01, 20180.230.230.220.220.222,800
May 31, 20180.210.220.210.220.223,500
May 30, 20180.210.230.210.230.2351,000
May 29, 20180.220.230.210.210.2184,500
May 28, 20180.230.230.230.230.23116,500
May 25, 20180.200.230.200.220.22151,400
May 24, 20180.200.200.190.200.20319,000
May 23, 20180.220.220.180.200.20242,000
May 22, 20180.230.230.200.220.22202,300
May 18, 20180.240.240.230.230.2325,200
May 17, 20180.270.270.240.240.2457,500
May 16, 20180.280.280.230.270.2787,300
May 15, 20180.300.300.280.280.2865,500
May 14, 20180.280.300.280.300.30100,700
May 11, 20180.280.300.270.290.2995,500
May 10, 20180.260.300.260.280.28169,500
May 09, 20180.300.300.240.260.26250,500
May 08, 20180.270.310.270.300.30694,500
May 07, 20180.250.260.250.260.26264,300
May 04, 20180.240.250.230.240.24288,100
May 03, 20180.220.230.220.230.23249,000
May 02, 20180.190.210.190.210.21132,500
May 01, 20180.180.190.180.190.196,400
Apr 30, 20180.180.190.180.190.19134,500
Apr 27, 20180.170.170.170.170.175,000
Apr 26, 20180.160.170.160.160.1687,000
Apr 25, 20180.150.150.140.150.1546,500
Apr 24, 20180.150.150.140.150.15187,100
Apr 23, 20180.150.170.140.140.14173,600
Apr 20, 20180.160.160.160.160.169,500
Apr 19, 20180.170.170.160.170.17164,000
Apr 18, 20180.160.170.160.170.17199,400
Apr 17, 20180.160.160.160.160.1631,100
Apr 16, 20180.140.170.140.170.17340,300
Apr 13, 20180.130.140.130.140.14360,900
Apr 12, 20180.130.130.130.130.13117,500
Apr 11, 20180.130.140.130.130.1391,800
Apr 10, 20180.130.140.130.140.1446,000
Apr 09, 20180.110.120.110.120.1222,500
Apr 06, 20180.120.120.120.120.121,000
Apr 05, 20180.120.120.120.120.1214,700
Apr 04, 20180.120.120.120.120.1225,000
Apr 03, 20180.120.130.120.130.1320,800
Apr 02, 20180.120.120.120.120.1293,500
Mar 29, 20180.120.120.120.120.12-
Mar 28, 20180.120.120.120.120.124,500
Mar 27, 20180.120.120.120.120.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...