OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 07, 20200.21000.21500.20000.21500.215039,500
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
Feb. 14, 20200.36000.36000.36000.36000.360010,500
Feb. 13, 20200.39000.39000.37000.38000.3800141,000
Feb. 12, 20200.40000.40000.39000.39000.3900112,000
Feb. 11, 20200.39000.42000.39000.39000.3900126,700
Feb. 10, 20200.39000.40000.39000.39000.390049,500
Feb. 07, 20200.39000.41000.39000.40000.4000102,100
Feb. 06, 20200.39000.39000.39000.39000.390021,900
Feb. 05, 20200.42000.42000.39000.40000.400067,700
Feb. 04, 20200.43000.43000.43000.43000.430011,000
Feb. 03, 20200.44000.44000.42000.42000.420021,700
Jan. 31, 20200.44000.46000.44000.45000.450050,500
Jan. 30, 20200.45000.45000.43000.43000.430043,500
Jan. 29, 20200.43000.45000.43000.44000.440018,400
Jan. 28, 20200.45000.45000.43000.43000.430054,000
Jan. 27, 20200.49000.50000.47000.47000.470064,300
Jan. 24, 20200.51000.52000.51000.52000.520024,500
Jan. 23, 20200.50000.50000.50000.50000.500017,000
Jan. 22, 20200.51000.51000.50000.50000.500065,300
Jan. 21, 20200.50000.52000.50000.52000.5200104,900
Jan. 20, 20200.50000.50000.50000.50000.5000118,100
Jan. 17, 20200.50000.51000.48000.50000.500034,400
Jan. 16, 20200.51000.51000.50000.50000.500071,400
Jan. 15, 20200.49000.52000.49000.52000.520035,800
Jan. 14, 20200.51000.51000.49000.50000.500016,200
Jan. 13, 20200.49000.50000.49000.50000.500053,000
Jan. 10, 20200.49000.52000.49000.50000.500083,300
Jan. 09, 20200.48000.52000.48000.49000.4900286,300
Jan. 08, 20200.46000.46000.44000.44000.440085,300
Jan. 07, 20200.48000.48000.43000.45000.4500157,200
Jan. 06, 20200.50000.50000.50000.50000.500017,500
Jan. 03, 20200.49000.49000.49000.49000.490057,000
Jan. 02, 20200.46000.50000.46000.48000.4800102,600
Dec. 31, 20190.45000.45000.45000.45000.450027,100
Dec. 30, 20190.45000.46000.45000.46000.460027,500
Dec. 27, 20190.45000.46000.45000.45000.450071,500
Dec. 24, 20190.45000.45000.44000.45000.450033,600
Dec. 23, 20190.40000.46000.40000.44000.4400253,200
Dec. 20, 20190.35000.40000.35000.40000.400067,000
Dec. 19, 20190.35000.35000.35000.35000.350019,000
Dec. 18, 20190.36000.37000.33000.36000.360055,800
Dec. 17, 20190.36000.36000.36000.36000.360025,000
Dec. 16, 20190.33000.36000.33000.36000.360058,000
Dec. 13, 20190.35000.36000.35000.36000.360070,500
Dec. 12, 20190.36000.36000.34000.34000.340017,500
Dec. 11, 20190.31000.37000.30000.37000.3700210,400
Dec. 10, 20190.32000.32000.30000.32000.320039,000
Dec. 09, 20190.32000.32000.32000.32000.320015,000
Dec. 06, 20190.30000.33000.30000.33000.330064,500
Dec. 05, 20190.30000.30000.30000.30000.300035,500
Dec. 04, 20190.30000.31000.30000.30000.300034,300
Dec. 03, 20190.29000.30000.29000.30000.30009,500
Dec. 02, 20190.32000.32000.30000.31000.310038,500
Nov. 29, 20190.30000.30000.30000.30000.3000-
Nov. 28, 20190.32000.32000.30000.30000.300045,500
Nov. 27, 20190.34000.34000.34000.34000.340029,000
Nov. 26, 20190.33000.33000.33000.33000.33002,000
Nov. 25, 20190.32000.32000.30000.30000.300021,500
Nov. 22, 20190.34000.34000.33000.33000.330039,000
Nov. 21, 20190.35000.35000.35000.35000.350013,000
Nov. 20, 20190.36000.37000.35000.37000.370044,500
Nov. 19, 20190.37000.37000.37000.37000.370010,200
Nov. 18, 20190.37000.37000.37000.37000.3700200
Nov. 15, 20190.36000.37000.36000.37000.370015,600
Nov. 14, 20190.36000.36000.36000.36000.3600200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...