OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 20200.63000.68000.60000.62000.6200207,700
Jul. 08, 20200.68000.73000.62000.66000.6600274,400
Jul. 07, 20200.61000.69000.60000.68000.6800572,100
Jul. 06, 20200.55000.62000.55000.62000.6200821,200
Jul. 03, 20200.58000.58000.54000.54000.5400253,900
Jul. 02, 20200.49000.59000.49000.58000.5800398,100
Jun. 30, 20200.48000.50000.48000.49000.4900196,000
Jun. 29, 20200.48000.49000.48000.48000.4800177,000
Jun. 26, 20200.48000.48000.47000.48000.4800100,800
Jun. 25, 20200.47000.48000.46000.48000.4800101,000
Jun. 24, 20200.46000.47000.46000.46000.460069,000
Jun. 23, 20200.45000.49000.45000.45000.4500401,300
Jun. 22, 20200.38000.46000.38000.43000.4300485,900
Jun. 19, 20200.39000.39000.38000.38000.3800307,600
Jun. 18, 20200.38000.38000.38000.38000.3800198,600
Jun. 17, 20200.37000.38000.37000.37000.3700255,800
Jun. 16, 20200.36000.38000.36000.37000.3700233,000
Jun. 15, 20200.34000.36000.34000.34000.3400145,000
Jun. 12, 20200.33000.34000.33000.34000.340070,000
Jun. 11, 20200.35000.36000.33000.33000.330038,400
Jun. 10, 20200.36000.36000.35000.35000.35004,900
Jun. 09, 20200.36000.37000.35000.35000.3500192,100
Jun. 08, 20200.35000.36000.35000.36000.360081,500
Jun. 05, 20200.36000.36000.34000.34000.340019,200
Jun. 04, 20200.36000.36000.34000.34000.34006,000
Jun. 03, 20200.35000.36000.33000.36000.3600192,100
Jun. 02, 20200.33000.35000.33000.35000.3500236,500
Jun. 01, 20200.31000.33000.31000.32000.3200299,600
May 29, 20200.31000.31000.30000.30000.300036,500
May 28, 20200.31000.32000.31000.31000.310069,500
May 27, 20200.32000.32000.31000.32000.320095,600
May 26, 20200.31000.32000.31000.32000.320099,000
May 25, 20200.31000.31000.31000.31000.310018,500
May 22, 20200.30000.31000.29000.31000.310020,000
May 21, 20200.31000.31000.30000.30000.3000106,200
May 20, 20200.32000.32000.32000.32000.32002,500
May 19, 20200.31000.31000.31000.31000.310066,700
May 15, 20200.32000.32000.31000.31000.310046,200
May 14, 20200.32000.32000.32000.32000.32006,400
May 13, 20200.32000.32000.30000.31000.31007,100
May 12, 20200.32000.32000.32000.32000.320012,300
May 11, 20200.32000.32000.32000.32000.320062,200
May 08, 20200.31000.32000.31000.32000.3200125,800
May 07, 20200.31000.31000.31000.31000.310064,600
May 06, 20200.32000.33000.31000.31000.310073,800
May 05, 20200.31000.32000.31000.32000.320060,400
May 04, 20200.31000.32000.31000.32000.3200110,200
May 01, 20200.30000.32000.29000.30000.300045,000
Apr. 30, 20200.28000.32000.28000.32000.3200111,500
Apr. 29, 20200.25000.29000.25000.28000.280064,600
Apr. 28, 20200.24000.24000.24000.24000.2400-
Apr. 27, 20200.22000.24000.22000.24000.2400115,000
Apr. 24, 20200.22000.22000.22000.22000.220021,500
Apr. 23, 20200.21000.22000.21000.22000.220065,500
Apr. 22, 20200.22000.22000.21000.21000.2100158,000
Apr. 21, 20200.21000.22000.20000.22000.2200275,600
Apr. 20, 20200.21000.22000.21000.22000.220077,000
Apr. 17, 20200.23000.23000.21000.21000.210066,800
Apr. 16, 20200.22000.23000.22000.23000.2300103,000
Apr. 15, 20200.23000.24000.23000.24000.240021,500
Apr. 14, 20200.21000.23000.21000.23000.230096,100
Apr. 13, 20200.21000.22000.20000.20000.2000389,400
Apr. 09, 20200.21000.22000.21000.22000.220098,600
Apr. 08, 20200.21000.21000.21000.21000.21008,300
Apr. 07, 20200.21000.22000.20000.22000.220039,500
Apr. 06, 20200.23000.23000.21000.21000.210060,500
Apr. 03, 20200.21000.22000.20000.20000.200084,500
Apr. 02, 20200.24000.24000.22000.22000.220029,500
Apr. 01, 20200.25000.25000.24000.24000.240015,500
Mar. 31, 20200.24000.25000.24000.25000.250099,100
Mar. 30, 20200.26000.26000.26000.26000.2600-
Mar. 27, 20200.27000.27000.26000.26000.260043,700
Mar. 26, 20200.27000.27000.26000.26000.260051,500
Mar. 25, 20200.25000.27000.25000.26000.260062,300
Mar. 24, 20200.23000.25000.23000.25000.250088,500
Mar. 23, 20200.25000.25000.25000.25000.25005,000
Mar. 20, 20200.25000.25000.22000.22000.220031,500
Mar. 19, 20200.25000.25000.25000.25000.2500500
Mar. 18, 20200.23000.24000.20000.20000.2000106,200
Mar. 17, 20200.24000.27000.24000.27000.270028,700
Mar. 16, 20200.23000.25000.20000.25000.2500124,300
Mar. 13, 20200.27000.28000.25000.25000.2500164,300
Mar. 12, 20200.26000.26000.25000.26000.2600100,000
Mar. 11, 20200.29000.29000.28000.29000.29005,600
Mar. 10, 20200.30000.31000.30000.30000.300039,800
Mar. 09, 20200.29000.29000.26000.29000.290039,700
Mar. 06, 20200.30000.31000.30000.31000.31001,000
Mar. 05, 20200.29000.30000.29000.30000.300073,800
Mar. 04, 20200.32000.32000.31000.31000.310093,600
Mar. 03, 20200.30000.32000.30000.31000.310045,100
Mar. 02, 20200.29000.33000.29000.31000.3100120,200
Feb. 28, 20200.27000.33000.27000.31000.3100189,000
Feb. 27, 20200.31000.31000.28000.28000.280048,500
Feb. 26, 20200.32000.32000.31000.31000.310083,600
Feb. 25, 20200.33000.33000.31000.32000.320048,300
Feb. 24, 20200.34000.34000.33000.33000.330060,500
Feb. 21, 20200.35000.36000.35000.36000.3600127,500
Feb. 20, 20200.32000.36000.32000.36000.3600297,000
Feb. 19, 20200.34000.34000.32000.32000.3200264,600
Feb. 18, 20200.38000.38000.33000.33000.3300188,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...