OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.44000.44000.42000.44000.440044,500
Aug 15, 20190.40000.42000.40000.42000.420044,000
Aug 14, 20190.41000.41000.40000.40000.400083,000
Aug 13, 20190.42000.42000.41000.42000.420020,000
Aug 12, 20190.44000.44000.40000.41000.4100192,400
Aug 09, 20190.46000.46000.44000.45000.450077,000
Aug 08, 20190.43000.48000.43000.45000.450093,000
Aug 07, 20190.44000.45000.42000.45000.450063,300
Aug 06, 20190.44000.44000.40000.43000.4300166,500
Aug 02, 20190.47000.47000.46000.46000.460036,800
Aug 01, 20190.46000.48000.46000.48000.480051,300
Jul 31, 20190.47000.48000.46000.47000.470069,100
Jul 30, 20190.47000.47000.46000.46000.460030,900
Jul 29, 20190.47000.48000.47000.47000.470036,500
Jul 26, 20190.46000.46000.46000.46000.460027,200
Jul 25, 20190.47000.47000.47000.47000.470053,000
Jul 24, 20190.47000.47000.47000.47000.470035,800
Jul 23, 20190.47000.47000.47000.47000.4700100,000
Jul 22, 20190.48000.48000.47000.47000.4700151,800
Jul 19, 20190.46000.48000.46000.48000.480011,600
Jul 18, 20190.47000.47000.47000.47000.47005,000
Jul 17, 20190.47000.47000.47000.47000.470033,500
Jul 16, 20190.46000.48000.46000.48000.480031,100
Jul 15, 20190.47000.48000.47000.47000.470098,700
Jul 12, 20190.47000.47000.46000.46000.460032,100
Jul 11, 20190.47000.48000.46000.46000.460050,700
Jul 10, 20190.46000.48000.46000.47000.4700121,500
Jul 09, 20190.48000.49000.47000.49000.490049,000
Jul 08, 20190.46000.49000.46000.47000.470095,500
Jul 05, 20190.44000.45000.44000.44000.440017,500
Jul 04, 20190.44000.44000.44000.44000.440010,000
Jul 03, 20190.46000.46000.45000.45000.450030,500
Jul 02, 20190.48000.48000.46000.46000.460068,400
Jun 28, 20190.48000.48000.48000.48000.480023,500
Jun 27, 20190.48000.48000.48000.48000.48005,500
Jun 26, 20190.48000.48000.45000.46000.460023,500
Jun 25, 20190.45000.48000.45000.48000.480044,000
Jun 24, 20190.49000.49000.43000.44000.4400265,300
Jun 21, 20190.49000.49000.47000.47000.470010,500
Jun 20, 20190.49000.49000.47000.49000.490078,700
Jun 19, 20190.48000.49000.48000.49000.490025,000
Jun 18, 20190.50000.50000.47000.49000.4900126,000
Jun 17, 20190.53000.54000.50000.50000.500068,200
Jun 14, 20190.55000.55000.52000.52000.5200137,000
Jun 13, 20190.55000.55000.53000.55000.550074,900
Jun 12, 20190.55000.56000.55000.56000.560034,500
Jun 11, 20190.57000.58000.55000.55000.550077,900
Jun 10, 20190.58000.59000.56000.58000.5800275,100
Jun 07, 20190.56000.56000.55000.55000.550054,300
Jun 06, 20190.56000.56000.56000.56000.5600156,800
Jun 05, 20190.56000.56000.52000.54000.540046,500
Jun 04, 20190.54000.54000.54000.54000.54007,500
Jun 03, 20190.54000.54000.53000.53000.53004,000
May 31, 20190.54000.54000.54000.54000.540033,200
May 30, 20190.55000.56000.54000.56000.560089,900
May 29, 20190.53000.53000.52000.53000.530043,500
May 28, 20190.54000.54000.53000.54000.5400128,900
May 27, 20190.56000.56000.55000.55000.550055,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...