Canada markets open in 6 hours 4 minutes

Oroco Resource Corp. (OCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9400-0.0600 (-6.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20200.98000.98000.94000.94000.9400180,700
Sep. 23, 20201.03001.05000.98001.00001.0000151,400
Sep. 22, 20201.09001.09001.02001.02001.0200164,500
Sep. 21, 20201.06001.08001.04001.08001.0800241,400
Sep. 18, 20201.04001.05001.03001.05001.0500150,400
Sep. 17, 20201.04001.07000.98001.02001.0200129,600
Sep. 16, 20201.05001.14000.99001.04001.0400433,400
Sep. 15, 20200.90001.04000.89001.03001.0300545,300
Sep. 14, 20200.86000.88000.85000.87000.8700331,900
Sep. 11, 20200.85000.86000.84000.85000.8500250,000
Sep. 10, 20200.80000.86000.80000.86000.8600483,300
Sep. 09, 20200.82000.82000.79000.80000.8000177,200
Sep. 08, 20200.74000.83000.73000.80000.8000549,800
Sep. 04, 20200.75000.75000.73000.73000.7300166,700
Sep. 03, 20200.79000.79000.72000.75000.7500345,800
Sep. 02, 20200.84000.84000.77000.80000.8000329,100
Sep. 01, 20200.85000.86000.81000.83000.8300466,000
Aug. 31, 20200.82000.87000.82000.86000.8600492,300
Aug. 28, 20200.76000.86000.75000.81000.8100291,700
Aug. 27, 20200.76000.79000.75000.76000.7600166,800
Aug. 26, 20200.83000.85000.78000.78000.7800348,200
Aug. 25, 20200.76000.85000.76000.83000.8300438,100
Aug. 24, 20200.70000.75000.69000.75000.7500231,500
Aug. 21, 20200.69000.69000.68000.69000.6900176,400
Aug. 20, 20200.69000.69000.68000.69000.6900190,700
Aug. 19, 20200.68000.68000.68000.68000.6800174,800
Aug. 18, 20200.68000.68000.68000.68000.6800140,800
Aug. 17, 20200.68000.69000.67000.69000.6900128,300
Aug. 14, 20200.69000.69000.68000.68000.6800158,100
Aug. 13, 20200.69000.69000.68000.69000.690058,600
Aug. 12, 20200.68000.69000.67000.68000.6800263,800
Aug. 11, 20200.68000.68000.67000.68000.6800261,500
Aug. 10, 20200.68000.69000.67000.68000.680091,700
Aug. 07, 20200.68000.68000.67000.68000.6800156,800
Aug. 06, 20200.68000.69000.67000.69000.6900188,700
Aug. 05, 20200.70000.70000.68000.68000.6800236,800
Aug. 04, 20200.66000.70000.66000.69000.6900231,300
Jul. 31, 20200.67000.67000.65000.66000.660063,500
Jul. 30, 20200.68000.68000.65000.66000.6600294,300
Jul. 29, 20200.68000.69000.67000.68000.6800150,000
Jul. 28, 20200.68000.69000.67000.68000.680078,300
Jul. 27, 20200.68000.69000.66000.68000.6800219,900
Jul. 24, 20200.67000.70000.67000.69000.6900100,500
Jul. 23, 20200.69000.69000.67000.68000.680043,800
Jul. 22, 20200.64000.70000.64000.69000.690077,900
Jul. 21, 20200.69000.70000.67000.70000.700057,700
Jul. 20, 20200.68000.70000.68000.70000.7000130,400
Jul. 17, 20200.69000.72000.69000.70000.700041,000
Jul. 16, 20200.70000.72000.69000.70000.7000117,200
Jul. 15, 20200.69000.71000.69000.70000.7000142,700
Jul. 14, 20200.72000.72000.66000.67000.6700159,100
Jul. 13, 20200.68000.73000.65000.71000.7100291,800
Jul. 10, 20200.62000.71000.59000.71000.7100369,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...