OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 13, 20190.39000.39000.36000.36000.3600176,100
Nov. 12, 20190.37000.38000.36000.38000.380054,500
Nov. 11, 20190.34000.37000.34000.37000.370033,000
Nov. 08, 20190.32000.34000.32000.34000.340038,300
Nov. 07, 20190.29000.29000.28000.28000.2800196,200
Nov. 06, 20190.28000.30000.28000.29000.290048,900
Nov. 05, 20190.28000.29000.28000.28000.280082,300
Nov. 04, 20190.28000.30000.28000.29000.2900362,500
Nov. 01, 20190.32000.32000.29000.30000.3000147,000
Oct. 31, 20190.34000.34000.32000.32000.320042,200
Oct. 30, 20190.35000.37000.34000.34000.340034,900
Oct. 29, 20190.35000.35000.34000.34000.340028,000
Oct. 28, 20190.33000.34000.32000.34000.3400190,000
Oct. 25, 20190.33000.34000.33000.34000.340071,700
Oct. 24, 20190.34000.34000.33000.33000.330046,000
Oct. 23, 20190.36000.36000.33000.33000.330053,500
Oct. 22, 20190.32000.33000.32000.33000.3300158,000
Oct. 21, 20190.32000.32000.30000.31000.3100208,000
Oct. 18, 20190.33000.34000.32000.32000.3200137,500
Oct. 17, 20190.37000.37000.34000.34000.340053,300
Oct. 16, 20190.37000.37000.37000.37000.370049,800
Oct. 15, 20190.36000.38000.34000.38000.3800340,500
Oct. 11, 20190.37000.38000.36000.37000.3700162,000
Oct. 10, 20190.38000.38000.38000.38000.380011,000
Oct. 09, 20190.37000.38000.37000.38000.380057,700
Oct. 08, 20190.38000.38000.37000.38000.38008,800
Oct. 07, 20190.40000.40000.38000.38000.380094,700
Oct. 04, 20190.40000.40000.39000.40000.400030,000
Oct. 03, 20190.40000.40000.39000.40000.400039,000
Oct. 02, 20190.40000.40000.40000.40000.400027,600
Oct. 01, 20190.40000.40000.40000.40000.40001,500
Sep. 30, 20190.40000.40000.39000.40000.400035,000
Sep. 27, 20190.40000.41000.40000.41000.410085,500
Sep. 26, 20190.41000.41000.41000.41000.410035,500
Sep. 25, 20190.40000.41000.40000.41000.4100101,000
Sep. 24, 20190.41000.41000.39000.39000.390031,200
Sep. 23, 20190.42000.42000.41000.41000.410017,000
Sep. 20, 20190.42000.42000.41000.42000.420058,600
Sep. 19, 20190.43000.43000.42000.42000.4200121,000
Sep. 18, 20190.44000.44000.43000.43000.4300124,000
Sep. 17, 20190.46000.46000.44000.44000.4400115,600
Sep. 16, 20190.46000.47000.45000.46000.460099,700
Sep. 13, 20190.45000.46000.44000.45000.4500130,500
Sep. 12, 20190.44000.44000.44000.44000.44007,000
Sep. 11, 20190.46000.47000.43000.43000.430080,700
Sep. 10, 20190.48000.48000.43000.43000.4300241,500
Sep. 09, 20190.46000.46000.46000.46000.4600500
Sep. 06, 20190.47000.48000.44000.44000.440099,500
Sep. 05, 20190.46000.46000.43000.45000.450051,000
Sep. 04, 20190.44000.44000.44000.44000.4400100
Sep. 03, 20190.43000.46000.43000.44000.440018,000
Aug. 30, 20190.40000.44000.40000.44000.440047,000
Aug. 29, 20190.40000.40000.38000.38000.380047,500
Aug. 28, 20190.39000.41000.39000.40000.400042,600
Aug. 27, 20190.40000.40000.40000.40000.400040,000
Aug. 26, 20190.41000.41000.41000.41000.41009,500
Aug. 23, 20190.42000.42000.40000.40000.400092,500
Aug. 22, 20190.43000.43000.42000.43000.4300100,300
Aug. 21, 20190.45000.45000.43000.43000.430079,000
Aug. 20, 20190.44000.46000.44000.46000.460030,000
Aug. 19, 20190.43000.45000.42000.45000.450032,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...