OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.54000.55000.53000.55000.55005,100
May 23, 20190.56000.56000.53000.53000.530044,500
May 22, 20190.59000.59000.53000.56000.5600191,900
May 21, 20190.60000.60000.57000.58000.580038,000
May 17, 20190.55000.59000.54000.59000.590053,700
May 16, 20190.62000.63000.53000.53000.5300299,200
May 15, 20190.68000.68000.60000.61000.6100370,800
May 14, 20190.66000.74000.63000.69000.6900607,800
May 13, 20190.44000.62000.44000.59000.5900658,200
May 10, 20190.43000.48000.43000.43000.4300307,800
May 09, 20190.44000.48000.42000.42000.42001,184,700
May 08, 20190.33000.33000.33000.33000.3300-
May 07, 20190.33000.33000.33000.33000.3300-
May 06, 20190.33000.33000.33000.33000.3300-
May 03, 20190.32000.33000.32000.33000.330026,000
May 02, 20190.32000.35000.32000.33000.3300132,000
May 01, 20190.33000.33000.32000.32000.32004,000
Apr 30, 20190.32000.32000.32000.32000.320010,000
Apr 29, 20190.34000.34000.33000.33000.330066,500
Apr 26, 20190.32000.33000.32000.33000.33008,200
Apr 25, 20190.31000.31000.31000.31000.31007,100
Apr 24, 20190.35000.35000.31000.31000.310072,000
Apr 23, 20190.34000.36000.32000.35000.350062,700
Apr 22, 20190.32000.36000.32000.34000.3400230,000
Apr 18, 20190.30000.30000.30000.30000.3000129,300
Apr 17, 20190.29000.30000.28000.30000.300017,000
Apr 16, 20190.30000.30000.29000.29000.290035,000
Apr 15, 20190.30000.30000.29000.30000.3000298,900
Apr 12, 20190.29000.30000.29000.30000.3000132,400
Apr 11, 20190.27000.29000.27000.29000.2900293,000
Apr 10, 20190.25000.25000.25000.25000.250059,200
Apr 09, 20190.25000.25000.25000.25000.250019,500
Apr 08, 20190.26000.26000.25000.25000.250020,200
Apr 05, 20190.26000.26000.25000.26000.260021,000
Apr 04, 20190.26000.26000.26000.26000.26002,500
Apr 03, 20190.26000.26000.26000.26000.2600-
Apr 02, 20190.25000.26000.25000.26000.2600179,000
Apr 01, 20190.25000.26000.25000.25000.250039,000
Mar 29, 20190.26000.26000.25000.26000.260033,800
Mar 28, 20190.26000.26000.26000.26000.260025,000
Mar 27, 20190.26000.26000.26000.26000.260029,000
Mar 26, 20190.27000.27000.26000.27000.2700100,500
Mar 25, 20190.26000.27000.26000.27000.270075,200
Mar 22, 20190.27000.27000.26000.27000.2700162,500
Mar 21, 20190.28000.28000.26000.27000.2700200,000
Mar 20, 20190.27000.28000.26000.28000.2800184,900
Mar 19, 20190.28000.28000.26000.27000.2700116,500
Mar 18, 20190.28000.28000.27000.28000.280016,500
Mar 15, 20190.27000.28000.27000.28000.280055,400
Mar 14, 20190.28000.30000.28000.28000.2800147,600
Mar 13, 20190.29000.29000.27000.28000.280014,700
Mar 12, 20190.29000.29000.29000.29000.29006,000
Mar 11, 20190.29000.29000.29000.29000.290011,000
Mar 08, 20190.30000.30000.28000.29000.2900164,500
Mar 07, 20190.23000.29000.23000.29000.2900265,900
Mar 06, 20190.25000.25000.23000.23000.230072,700
Mar 05, 20190.29000.30000.25000.25000.2500217,000
Mar 04, 20190.28000.29000.28000.29000.2900240,000
Mar 01, 20190.29000.29000.28000.29000.290072,500
Feb 28, 20190.30000.30000.30000.30000.30009,500
Feb 27, 20190.30000.30000.30000.30000.3000215,500
Feb 26, 20190.30000.30000.29000.29000.290041,000
Feb 25, 20190.31000.31000.30000.30000.300024,500
Feb 22, 20190.30000.30000.30000.30000.300051,100
Feb 21, 20190.31000.31000.30000.30000.300043,300
Feb 20, 20190.30000.32000.30000.31000.3100162,000
Feb 19, 20190.30000.32000.30000.31000.310034,000
Feb 15, 20190.32000.32000.30000.30000.300095,000
Feb 14, 20190.33000.33000.32000.32000.32004,100
Feb 13, 20190.32000.33000.31000.33000.330035,500
Feb 12, 20190.33000.33000.31000.31000.310048,500
Feb 11, 20190.33000.33000.33000.33000.3300160,000
Feb 08, 20190.32000.32000.32000.32000.320012,700
Feb 07, 20190.30000.32000.30000.31000.310028,400
Feb 06, 20190.31000.33000.30000.30000.3000204,900
Feb 05, 20190.34000.35000.32000.32000.3200179,000
Feb 04, 20190.31000.39000.30000.33000.3300342,100
Feb 01, 20190.29000.30000.29000.29000.2900156,800
Jan 31, 20190.25000.27000.25000.27000.270082,000
Jan 30, 20190.27000.27000.26000.27000.2700201,000
Jan 29, 20190.26000.27000.26000.27000.270091,700
Jan 28, 20190.26000.26000.26000.26000.260019,000
Jan 25, 20190.26000.26000.25000.26000.2600142,400
Jan 24, 20190.25000.26000.25000.26000.260044,700
Jan 23, 20190.23000.23000.23000.23000.230038,500
Jan 22, 20190.24000.24000.24000.24000.240022,000
Jan 21, 20190.25000.26000.24000.24000.240028,500
Jan 18, 20190.24000.24000.23000.23000.230032,000
Jan 17, 20190.24000.24000.23000.23000.230025,100
Jan 16, 20190.24000.24000.23000.23000.230052,500
Jan 15, 20190.24000.24000.24000.24000.240030,000
Jan 14, 20190.23000.25000.23000.23000.2300352,500
Jan 11, 20190.21000.22000.21000.22000.220072,000
Jan 10, 20190.19000.21000.19000.21000.2100195,000
Jan 09, 20190.19000.19000.19000.19000.1900-
Jan 08, 20190.19000.19000.19000.19000.190017,800
Jan 07, 20190.19000.20000.19000.19000.190022,500
Jan 04, 20190.19000.19000.19000.19000.190012,500
Jan 03, 20190.20000.20000.20000.20000.2000-
Jan 02, 20190.19000.20000.19000.20000.20005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...