OCO.V - Oroco Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...